LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20174.304.374.264.284.283,268,200
Nov 21, 20174.244.364.204.314.314,163,100
Nov 20, 20174.314.384.234.264.2610,394,900
Nov 17, 20174.304.364.244.304.304,464,900
Nov 16, 20174.294.434.204.274.277,811,500
Nov 15, 20174.154.174.054.124.124,945,500
Nov 14, 20174.244.264.144.174.174,996,000
Nov 13, 20174.304.354.164.254.2511,840,500
Nov 10, 20174.374.594.264.304.3018,226,500
Nov 09, 20174.604.604.204.294.2917,338,700
Nov 08, 20174.204.684.204.594.5930,910,800
Nov 07, 20175.955.955.445.465.4616,857,300
Nov 06, 20175.635.865.605.855.855,828,800
Nov 03, 20175.595.695.555.635.632,757,300
Nov 02, 20175.625.675.515.625.624,364,100
Nov 01, 20175.785.855.575.645.644,372,200
Oct 31, 20175.685.755.665.695.694,021,900
Oct 30, 20175.785.895.665.695.693,277,200
Oct 27, 20175.755.855.615.815.815,251,200
Oct 26, 20175.755.855.625.755.754,595,600
Oct 25, 20175.605.815.555.745.749,397,500
Oct 24, 20175.715.825.495.585.5813,496,000
Oct 23, 20176.016.115.685.695.696,588,000
Oct 20, 20176.116.155.936.006.006,618,200
Oct 19, 20176.056.125.915.985.9813,612,500
Oct 18, 20176.256.366.096.116.115,328,200
Oct 17, 20176.346.386.236.246.247,183,100
Oct 16, 20176.526.536.306.326.3210,846,300
Oct 13, 20176.376.526.356.466.4611,259,800
Oct 12, 20176.396.406.236.356.353,734,900
Oct 11, 20176.396.416.336.406.405,167,900
Oct 10, 20176.406.546.306.396.3914,716,600
Oct 09, 20176.396.476.326.406.404,213,800
Oct 06, 20176.456.486.366.396.392,583,500
Oct 05, 20176.476.566.306.426.428,285,600
Oct 04, 20176.426.556.346.416.418,652,200
Oct 03, 20176.266.456.256.426.424,481,000
Oct 02, 20176.106.276.106.276.273,240,000
Sep 29, 20176.236.336.066.096.092,860,800
Sep 28, 20176.186.306.126.246.242,808,000
Sep 27, 20176.016.215.986.196.193,376,900
Sep 26, 20175.976.115.955.975.978,202,500
Sep 25, 20176.086.175.955.975.972,668,600
Sep 22, 20176.076.146.056.066.062,861,800
Sep 21, 20176.066.186.046.106.102,518,600
Sep 20, 20175.996.085.966.066.062,669,500
Sep 19, 20176.156.175.975.995.992,506,500
Sep 18, 20176.186.276.086.146.1411,491,700
Sep 15, 20176.116.206.036.186.186,310,200
Sep 14, 20176.306.306.056.076.073,234,200
Sep 13, 20176.316.476.186.286.287,125,200
Sep 12, 20176.236.366.146.296.296,516,300
Sep 11, 20175.906.245.906.206.206,369,800
Sep 08, 20176.016.075.805.865.865,334,800
Sep 07, 20176.126.165.995.995.993,557,800
Sep 06, 20176.196.266.126.146.143,280,400
Sep 05, 20176.296.346.126.176.178,455,900
Sep 01, 20176.186.316.166.316.312,537,000
Aug 31, 20176.156.236.126.196.192,430,500
Aug 30, 20176.136.246.106.146.144,305,600
Aug 29, 20176.026.155.996.136.132,188,800
Aug 28, 20176.156.216.036.106.109,333,300
Aug 25, 20176.216.296.106.156.152,845,000
Aug 24, 20176.086.406.086.206.207,439,600
Aug 23, 20175.966.115.886.046.044,316,900
Aug 22, 20176.056.115.976.006.003,327,100
Aug 21, 20176.006.225.976.056.058,416,800
Aug 18, 20175.785.995.765.965.9612,698,000
Aug 17, 20175.955.975.815.835.833,723,400
Aug 16, 20175.916.015.895.935.935,279,300
Aug 15, 20175.845.915.785.835.834,008,700
Aug 14, 20175.885.915.745.815.815,372,400
Aug 11, 20175.906.015.725.805.806,849,300
Aug 10, 20176.086.125.865.905.9010,487,100
Aug 09, 20176.196.275.966.086.0817,682,400
Aug 08, 20175.856.475.786.456.4533,539,200
Aug 07, 20175.215.645.135.465.4612,487,800
Aug 04, 20175.135.255.105.215.214,351,100
Aug 03, 20175.125.295.055.095.095,979,500
Aug 02, 20175.095.094.924.964.965,691,400
Aug 01, 20175.105.135.025.095.095,638,600
Jul 31, 20175.235.285.075.075.072,661,400
Jul 28, 20175.195.305.155.225.227,174,400
Jul 27, 20175.235.235.025.195.199,851,900
Jul 26, 20175.145.275.055.215.215,081,000
Jul 25, 20175.125.205.105.145.142,667,500
Jul 24, 20175.195.205.065.085.084,722,500
Jul 21, 20175.225.275.125.195.193,697,900
Jul 20, 20175.205.245.155.205.202,481,700
Jul 19, 20175.295.295.145.205.204,401,400
Jul 18, 20175.305.395.195.295.295,337,600
Jul 17, 20175.385.445.175.305.306,688,300
Jul 14, 20175.345.495.325.395.393,880,400
Jul 13, 20175.365.465.315.415.416,110,900
Jul 12, 20175.415.465.375.395.392,860,600
Jul 11, 20175.375.445.335.375.373,729,700
Jul 10, 20175.425.445.275.345.345,526,800
Jul 07, 20175.375.435.335.435.432,462,400
Jul 06, 20175.485.535.275.375.374,536,000
Jul 05, 20175.605.695.525.575.572,226,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...