LC - LendingClub Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201913.5413.6613.4413.4913.49188,714
Aug 21, 201913.4613.6813.4013.4913.49464,600
Aug 20, 201913.6013.6013.2213.3213.32644,400
Aug 19, 201913.9813.9813.6613.7013.70697,000
Aug 16, 201913.8613.9413.1713.7513.75935,400
Aug 15, 201913.9013.9013.1713.3013.30749,200
Aug 14, 201914.1314.2113.6913.8913.89862,800
Aug 13, 201914.8115.1314.4214.4514.45483,000
Aug 12, 201915.0415.1714.7114.8914.89713,600
Aug 09, 201915.3815.6015.0915.2415.24726,400
Aug 08, 201915.0115.5414.9315.5015.501,153,200
Aug 07, 201914.0715.0614.0014.8214.821,530,400
Aug 06, 201913.6613.7812.6713.0013.001,071,700
Aug 05, 201913.8113.8713.1513.5513.55971,100
Aug 02, 201914.2514.3013.8214.1414.14580,000
Aug 01, 201914.7514.9314.1314.3814.38822,200
Jul 31, 201914.7515.1314.5914.7814.78799,200
Jul 30, 201914.4414.6914.2714.6914.691,110,000
Jul 29, 201914.7614.8414.4314.6214.62950,500
Jul 26, 201914.4614.8114.2814.7614.76537,400
Jul 25, 201914.9914.9914.2214.4614.461,326,200
Jul 24, 201914.6215.0114.5114.9814.98606,800
Jul 23, 201914.4314.6414.1814.6314.63597,300
Jul 22, 201915.2515.2514.3514.3914.391,130,600
Jul 19, 201915.6215.7515.1915.2315.23895,000
Jul 18, 201915.6715.7715.4615.6815.681,097,600
Jul 17, 201915.7615.8715.4715.6915.69860,200
Jul 16, 201916.0216.0315.6615.7715.77438,200
Jul 15, 201916.2516.2515.7116.0316.03723,800
Jul 12, 201916.3016.4316.0816.2516.25526,100
Jul 11, 201916.0816.5015.8616.4816.48809,500
Jul 10, 201916.2416.4415.7816.0416.04839,300
Jul 09, 201914.5016.1614.4616.1016.101,649,600
Jul 08, 201915.3015.6714.3114.4614.46865,300
Jul 08, 20195/1 Stock Split
Jul 05, 201915.1015.5515.0515.3515.351,504,500
Jul 03, 201915.4515.5515.1515.2515.25183,800
Jul 02, 201915.5515.5515.1515.3515.35220,600
Jul 01, 201915.5515.9515.2015.5015.50528,900
Jun 28, 201914.9016.4514.9016.4016.403,303,000
Jun 27, 201914.2014.8514.2014.8514.85318,700
Jun 26, 201913.9014.3013.8814.1514.15453,600
Jun 25, 201914.2014.4013.8013.8013.80641,800
Jun 24, 201914.2514.7514.1014.1514.15401,100
Jun 21, 201914.8514.9514.1014.2514.25515,300
Jun 20, 201915.0515.1314.8014.9514.95227,900
Jun 19, 201915.0015.1814.8814.9514.95711,400
Jun 18, 201914.8015.3014.7315.0515.05468,300
Jun 17, 201914.2514.7514.2514.6514.65699,600
Jun 14, 201914.7014.8014.1014.2014.20474,200
Jun 13, 201914.7515.1014.6014.7014.70387,200
Jun 12, 201914.6515.0714.6014.6514.65336,500
Jun 11, 201915.0015.2514.4014.6514.65591,100
Jun 10, 201914.6015.4514.6014.8014.801,019,700
Jun 07, 201914.8014.9014.4514.5514.55511,700
Jun 06, 201914.9015.0714.6314.8014.80180,700
Jun 05, 201915.0015.0514.6314.9014.90304,100
Jun 04, 201914.7015.0014.5015.0015.00314,300
Jun 03, 201914.9014.9514.3514.5014.50394,500
May 31, 201915.2015.3514.8515.0015.00326,800
May 30, 201915.7015.8015.1515.4515.45298,400
May 29, 201915.4515.9015.3515.7515.75883,200
May 28, 201915.5015.9015.3515.6515.65350,700
May 24, 201915.4515.6515.4015.4515.45374,000
May 23, 201915.8015.8015.3015.4015.40521,000
May 22, 201916.2016.4515.9516.0016.00526,900
May 21, 201916.4016.4516.1516.2016.201,295,900
May 20, 201916.3516.6516.0516.2016.20397,800
May 17, 201916.6016.8516.3016.4516.45654,000
May 16, 201916.9017.1016.6516.7016.70560,100
May 15, 201916.7517.0016.3516.9016.90397,000
May 14, 201916.9517.1716.8516.9516.95599,400
May 13, 201917.4517.6016.6016.9016.90668,400
May 10, 201917.7017.9017.3517.8517.85608,000
May 09, 201917.5018.1016.8817.9017.90930,500
May 08, 201917.1018.8516.9518.1018.101,550,100
May 07, 201916.5016.7515.8516.1016.10454,400
May 06, 201916.2017.1016.2016.8016.80344,400
May 03, 201916.0016.7016.0016.7016.70190,000
May 02, 201915.7016.0515.6015.9515.95179,100
May 01, 201916.0016.1015.7515.7515.75259,000
Apr 30, 201916.2516.4015.8715.9015.90375,400
Apr 29, 201916.2016.7016.2016.2516.25431,600
Apr 26, 201916.2016.8016.0516.2016.20505,500
Apr 25, 201915.9016.3015.7016.2016.20350,300
Apr 24, 201917.0017.0015.7715.8515.85939,100
Apr 23, 201916.1517.2516.1016.9516.95329,600
Apr 22, 201916.0016.3015.8016.1516.15331,400
Apr 18, 201916.3016.4515.9516.0016.00254,700
Apr 17, 201916.7016.8016.3516.4016.40167,100
Apr 16, 201916.2516.7516.0216.6516.65589,900
Apr 15, 201916.5016.6016.1016.2516.25231,600
Apr 12, 201916.4516.8516.3316.6016.60287,100
Apr 11, 201916.5016.6016.2016.2516.25329,000
Apr 10, 201916.4516.5516.2516.5016.50206,000
Apr 09, 201916.4016.6516.2016.4516.45288,800
Apr 08, 201915.9516.5515.9016.4516.45416,600
Apr 05, 201915.7016.0515.5515.9515.95228,700
Apr 04, 201915.7516.0015.5515.6015.60166,400
Apr 03, 201915.7516.2515.7315.9015.90401,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...