Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
10.31+0.05 (+0.49%)
At close: 04:00PM EST
10.50 +0.19 (+1.84%)
After hours: 07:08PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202210.1410.409.9310.3110.311,491,853
Nov 29, 202210.0410.4410.0410.2610.26859,700
Nov 28, 202210.3710.479.9210.0610.062,000,200
Nov 25, 202210.4710.5810.4110.5610.56401,300
Nov 23, 202210.3410.5710.2410.5410.54736,700
Nov 22, 202210.2110.3910.0510.3910.391,006,600
Nov 21, 202210.1810.4210.0810.1810.18871,800
Nov 18, 202210.7710.8010.1810.3110.31860,700
Nov 17, 202210.3810.5010.2610.4710.47976,400
Nov 16, 202210.9010.9710.6610.7110.711,323,900
Nov 15, 202211.2111.4110.8711.0811.081,628,800
Nov 14, 202211.2311.3410.7910.8410.841,680,600
Nov 11, 202211.1511.7711.1111.4311.432,188,200
Nov 10, 202210.4411.2510.4411.1611.163,614,200
Nov 09, 20229.5810.059.439.669.661,996,500
Nov 08, 20229.899.979.509.649.641,698,900
Nov 07, 20229.8110.179.429.869.862,918,700
Nov 04, 20229.629.799.399.619.611,903,100
Nov 03, 20229.789.809.349.359.352,279,400
Nov 02, 202210.4010.489.829.829.822,108,200
Nov 01, 202211.0411.2610.2510.3410.342,530,400
Oct 31, 202210.7510.7910.3810.6410.642,708,900
Oct 28, 202210.4010.9610.3010.7610.763,625,500
Oct 27, 202210.7410.9810.4610.5410.544,354,800
Oct 26, 202211.6412.2311.6111.6611.664,066,500
Oct 25, 202211.2212.0211.1211.7811.782,693,400
Oct 24, 202211.3811.3810.9811.1111.112,112,000
Oct 21, 202211.2811.4010.9511.3311.331,526,400
Oct 20, 202211.3111.8011.1911.2911.291,215,400
Oct 19, 202211.8711.9511.2611.3211.321,275,000
Oct 18, 202212.3012.3811.8112.0212.021,405,500
Oct 17, 202211.2811.8911.2811.7911.791,760,200
Oct 14, 202211.6211.9010.9310.9510.952,188,700
Oct 13, 202211.1811.5410.8711.3611.363,490,500
Oct 12, 202211.6511.7311.3111.5811.581,167,000
Oct 11, 202211.2811.8611.0611.6211.621,393,900
Oct 10, 202211.4511.4811.0811.3911.391,439,600
Oct 07, 202211.8411.8411.2811.3611.361,403,600
Oct 06, 202212.0412.3311.8012.1112.111,070,800
Oct 05, 202211.8012.1511.6312.1512.151,415,900
Oct 04, 202211.9012.2911.9012.0912.093,054,400
Oct 03, 202211.2811.8511.0311.6411.641,568,700
Sep 30, 202211.0511.4310.9611.0511.052,334,900
Sep 29, 202211.3111.4310.9111.0111.011,897,000
Sep 28, 202211.2111.7911.1911.6111.611,519,100
Sep 27, 202211.4011.7310.9811.2211.221,146,800
Sep 26, 202211.3211.7511.1111.1211.121,607,300
Sep 23, 202211.3211.5111.1211.3911.391,706,900
Sep 22, 202212.0812.1411.4911.5611.561,761,500
Sep 21, 202212.5112.7712.1712.2112.211,380,400
Sep 20, 202212.4412.5112.2112.3212.321,380,900
Sep 19, 202212.4212.7712.4112.6712.671,216,400
Sep 16, 202212.6312.7512.3612.6612.661,273,600
Sep 15, 202212.6413.3912.6412.9412.941,230,800
Sep 14, 202213.0013.0012.3312.7712.771,507,900
Sep 13, 202213.3613.5512.8512.9412.941,320,900
Sep 12, 202214.0514.2013.9114.0414.04911,900
Sep 09, 202213.5113.9713.3013.9013.901,202,500
Sep 08, 202212.8613.2312.7613.2213.22954,900
Sep 07, 202212.5713.0612.5713.0613.06997,400
Sep 06, 202212.7012.7212.3712.5912.591,220,900
Sep 02, 202213.2313.3012.5912.7012.701,449,100
Sep 01, 202213.0213.0212.4412.9212.921,867,800
Aug 31, 202213.5313.7313.0213.0713.071,378,100
Aug 30, 202213.7513.7513.2313.4613.461,067,100
Aug 29, 202213.6313.7713.4613.6513.651,026,800
Aug 26, 202214.6814.6813.7113.8213.821,621,000
Aug 25, 202214.1714.5814.0814.5714.57798,200
Aug 24, 202213.9114.2013.7414.0114.01798,500
Aug 23, 202213.9014.1613.7613.7713.77756,700
Aug 22, 202213.9714.2013.7513.8813.881,082,900
Aug 19, 202214.9014.9414.3314.3314.331,123,400
Aug 18, 202215.3115.3115.0215.1715.17891,100
Aug 17, 202215.3715.6415.0915.2515.251,664,500
Aug 16, 202215.4315.7315.0815.7015.701,235,200
Aug 15, 202215.2615.5615.0315.5615.56971,100
Aug 12, 202215.1415.4514.9815.4415.441,142,000
Aug 11, 202215.5415.7914.9015.0115.011,724,900
Aug 10, 202214.8615.6014.8515.2315.232,213,500
Aug 09, 202214.8914.8914.3014.3714.371,720,600
Aug 08, 202214.9615.4614.9615.0115.011,602,500
Aug 05, 202214.8915.2314.5414.8914.891,704,700
Aug 04, 202215.0515.1714.5015.1615.161,256,200
Aug 03, 202213.9615.0213.9614.9014.902,503,100
Aug 02, 202213.7714.0913.5513.7013.701,691,700
Aug 01, 202213.7014.1413.6213.9213.921,806,100
Jul 29, 202213.9614.0113.5113.8513.852,204,600
Jul 28, 202215.5015.5013.3413.8713.876,278,200
Jul 27, 202214.5815.3214.4015.2115.212,606,600
Jul 26, 202214.7114.9714.1414.2414.242,322,900
Jul 25, 202214.6014.7914.2514.7714.771,374,500
Jul 22, 202214.7415.0514.3114.5314.531,472,400
Jul 21, 202214.5314.6914.2614.5814.581,227,300
Jul 20, 202214.2014.7214.0614.7014.703,051,900
Jul 19, 202213.6314.3613.5814.1914.192,312,000
Jul 18, 202213.2813.6113.1713.3213.321,037,400
Jul 15, 202212.6612.9512.4212.9112.911,434,200
Jul 14, 202212.1812.3712.0112.2212.221,065,100
Jul 13, 202212.0712.4911.8712.4812.48903,300
Jul 12, 202212.1312.6712.1312.4012.401,412,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement