LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20192.84002.88002.76002.76002.76003,208,800
Jun 24, 20192.85002.95002.82002.83002.83002,005,500
Jun 21, 20192.97002.99002.82002.85002.85002,576,300
Jun 20, 20193.01003.02502.96002.99002.99001,139,400
Jun 19, 20193.00003.03502.97502.99002.99003,557,100
Jun 18, 20192.96003.06002.94503.01003.01002,341,700
Jun 17, 20192.85002.95002.85002.93002.93003,498,200
Jun 14, 20192.94002.96002.82002.84002.84002,371,100
Jun 13, 20192.95003.02002.92002.94002.94001,936,100
Jun 12, 20192.93003.01502.92002.93002.93001,682,300
Jun 11, 20193.00003.05002.88002.93002.93002,955,700
Jun 10, 20192.92003.09002.92002.96002.96005,098,400
Jun 07, 20192.96002.98002.89002.91002.91002,558,400
Jun 06, 20192.98003.01502.92502.96002.9600903,600
Jun 05, 20193.00003.01002.92502.98002.98001,520,400
Jun 04, 20192.94003.00002.90003.00003.00001,571,600
Jun 03, 20192.98002.99002.87002.90002.90001,972,700
May 31, 20193.04003.07002.97003.00003.00001,633,800
May 30, 20193.14003.16003.03003.09003.09001,491,800
May 29, 20193.09003.18003.07003.15003.15004,416,100
May 28, 20193.10003.18003.07003.13003.13001,753,700
May 24, 20193.09003.13003.08003.09003.09001,869,900
May 23, 20193.16003.16003.06003.08003.08002,604,800
May 22, 20193.24003.29003.19003.20003.20002,634,700
May 21, 20193.28003.29003.23003.24003.24006,479,600
May 20, 20193.27003.33003.21003.24003.24001,988,800
May 17, 20193.32003.37103.26003.29003.29003,270,100
May 16, 20193.38003.42003.33003.34003.34002,800,500
May 15, 20193.35003.40003.27003.38003.38001,985,000
May 14, 20193.39003.43503.37003.39003.39002,996,900
May 13, 20193.49003.52003.32003.38003.38003,341,800
May 10, 20193.54003.58003.47003.57003.57003,040,100
May 09, 20193.50003.62003.37503.58003.58004,652,500
May 08, 20193.42003.77003.39003.62003.62007,750,600
May 07, 20193.30003.35003.17003.22003.22002,272,100
May 06, 20193.24003.42003.24003.36003.36001,722,100
May 03, 20193.20003.34003.20003.34003.3400950,000
May 02, 20193.14003.21003.12003.19003.1900895,600
May 01, 20193.20003.22003.15003.15003.15001,295,000
Apr 30, 20193.25003.28003.17403.18003.18001,877,200
Apr 29, 20193.24003.34003.24003.25003.25002,158,000
Apr 26, 20193.24003.36003.21003.24003.24002,527,400
Apr 25, 20193.18003.26003.14003.24003.24001,751,700
Apr 24, 20193.40003.40003.15503.17003.17004,695,700
Apr 23, 20193.23003.45003.22003.39003.39001,648,200
Apr 22, 20193.20003.26003.16003.23003.23001,657,000
Apr 18, 20193.26003.29003.19003.20003.20001,273,600
Apr 17, 20193.34003.36003.27003.28003.2800835,400
Apr 16, 20193.25003.35003.20503.33003.33002,949,500
Apr 15, 20193.30003.32003.22003.25003.25001,158,000
Apr 12, 20193.29003.37003.26503.32003.32001,435,400
Apr 11, 20193.30003.32003.24003.25003.25001,644,800
Apr 10, 20193.29003.31003.25003.30003.30001,030,200
Apr 09, 20193.28003.33003.24003.29003.29001,444,100
Apr 08, 20193.19003.31003.18003.29003.29002,083,100
Apr 05, 20193.14003.21003.11003.19003.19001,143,300
Apr 04, 20193.15003.20003.11003.12003.1200832,200
Apr 03, 20193.15003.25003.14503.18003.18002,006,900
Apr 02, 20193.11003.13003.07003.12003.12002,138,500
Apr 01, 20193.05003.11002.99503.11003.11001,355,500
Mar 29, 20193.03003.11003.02003.09003.09001,594,800
Mar 28, 20192.99003.04002.97503.02003.02001,815,000
Mar 27, 20192.92002.99002.89002.98002.98001,535,800
Mar 26, 20192.88002.96002.85002.93002.9300957,900
Mar 25, 20192.86002.91002.81002.85002.85002,898,000
Mar 22, 20192.98002.98502.83502.87002.87002,126,100
Mar 21, 20192.92003.02002.92003.00003.00002,842,100
Mar 20, 20193.02003.02002.91002.93002.93001,343,600
Mar 19, 20193.05003.09502.98003.02003.02002,997,900
Mar 18, 20192.99003.09502.98003.04003.04001,124,900
Mar 15, 20193.07003.07002.98002.98002.98002,047,900
Mar 14, 20193.02003.08003.02003.04003.04001,098,200
Mar 13, 20192.99003.05002.97003.03003.03003,259,000
Mar 12, 20192.91003.05002.91002.97002.97001,537,700
Mar 11, 20192.87002.95502.85502.93002.93001,657,100
Mar 08, 20192.88002.90002.84002.85002.85001,357,600
Mar 07, 20192.89002.95002.84002.88002.88001,592,300
Mar 06, 20193.03003.05502.89002.89002.89002,145,800
Mar 05, 20193.00003.10002.99003.04003.04001,901,900
Mar 04, 20192.99003.04002.90002.97002.97003,424,900
Mar 01, 20193.00003.03002.94002.98002.98001,312,300
Feb 28, 20193.03003.03002.94002.97002.97003,115,700
Feb 27, 20193.07003.09002.97003.03003.03002,857,200
Feb 26, 20193.10003.15003.06003.07003.07002,167,200
Feb 25, 20193.13003.25003.09003.10003.10004,237,800
Feb 22, 20193.14003.16003.06003.13003.13005,414,600
Feb 21, 20193.32003.34003.11003.12003.12003,403,200
Feb 20, 20193.27003.49003.17003.37003.37005,887,600
Feb 19, 20193.53003.66003.53003.61003.61003,249,400
Feb 15, 20193.55003.59003.53003.56003.56001,245,800
Feb 14, 20193.53003.58003.50003.52003.5200862,700
Feb 13, 20193.54003.60003.51003.55003.55001,459,500
Feb 12, 20193.50003.57003.48003.54003.54002,688,300
Feb 11, 20193.40003.49003.40003.43003.43002,771,000
Feb 08, 20193.27003.44003.27003.38003.38001,295,200
Feb 07, 20193.41003.44003.22003.29003.29002,651,100
Feb 06, 20193.41003.44003.37003.43003.43004,353,900
Feb 05, 20193.43003.53003.34503.40003.40002,766,100
Feb 04, 20193.23003.43003.20003.43003.43002,717,500
Feb 01, 20193.21003.26503.16003.24003.24001,341,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...