Mail

LC - LendingClub Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	3.2600	3.2900	3.1900	3.2000	3.2000	1,273,600
Apr 17, 2019	3.3400	3.3600	3.2700	3.2800	3.2800	835,400
Apr 16, 2019	3.2500	3.3500	3.2050	3.3300	3.3300	2,949,500
Apr 15, 2019	3.3000	3.3200	3.2200	3.2500	3.2500	1,158,000
Apr 12, 2019	3.2900	3.3700	3.2650	3.3200	3.3200	1,435,400
Apr 11, 2019	3.3000	3.3200	3.2400	3.2500	3.2500	1,644,800
Apr 10, 2019	3.2900	3.3100	3.2500	3.3000	3.3000	1,030,200
Apr 09, 2019	3.2800	3.3300	3.2400	3.2900	3.2900	1,444,100
Apr 08, 2019	3.1900	3.3100	3.1800	3.2900	3.2900	2,083,100
Apr 05, 2019	3.1400	3.2100	3.1100	3.1900	3.1900	1,143,300
Apr 04, 2019	3.1500	3.2000	3.1100	3.1200	3.1200	832,200
Apr 03, 2019	3.1500	3.2500	3.1450	3.1800	3.1800	2,006,900
Apr 02, 2019	3.1100	3.1300	3.0700	3.1200	3.1200	2,138,500
Apr 01, 2019	3.0500	3.1100	2.9950	3.1100	3.1100	1,355,500
Mar 29, 2019	3.0300	3.1100	3.0200	3.0900	3.0900	1,594,800
Mar 28, 2019	2.9900	3.0400	2.9750	3.0200	3.0200	1,815,000
Mar 27, 2019	2.9200	2.9900	2.8900	2.9800	2.9800	1,535,800
Mar 26, 2019	2.8800	2.9600	2.8500	2.9300	2.9300	957,900
Mar 25, 2019	2.8600	2.9100	2.8100	2.8500	2.8500	2,898,000
Mar 22, 2019	2.9800	2.9850	2.8350	2.8700	2.8700	2,126,100
Mar 21, 2019	2.9200	3.0200	2.9200	3.0000	3.0000	2,842,100
Mar 20, 2019	3.0200	3.0200	2.9100	2.9300	2.9300	1,343,600
Mar 19, 2019	3.0500	3.0950	2.9800	3.0200	3.0200	2,997,900
Mar 18, 2019	2.9900	3.0950	2.9800	3.0400	3.0400	1,124,900
Mar 15, 2019	3.0700	3.0700	2.9800	2.9800	2.9800	2,047,900
Mar 14, 2019	3.0200	3.0800	3.0200	3.0400	3.0400	1,098,200
Mar 13, 2019	2.9900	3.0500	2.9700	3.0300	3.0300	3,259,000
Mar 12, 2019	2.9100	3.0500	2.9100	2.9700	2.9700	1,537,700
Mar 11, 2019	2.8700	2.9550	2.8550	2.9300	2.9300	1,657,100
Mar 08, 2019	2.8800	2.9000	2.8400	2.8500	2.8500	1,357,600
Mar 07, 2019	2.8900	2.9500	2.8400	2.8800	2.8800	1,592,300
Mar 06, 2019	3.0300	3.0550	2.8900	2.8900	2.8900	2,145,800
Mar 05, 2019	3.0000	3.1000	2.9900	3.0400	3.0400	1,901,900
Mar 04, 2019	2.9900	3.0400	2.9000	2.9700	2.9700	3,424,900
Mar 01, 2019	3.0000	3.0300	2.9400	2.9800	2.9800	1,312,300
Feb 28, 2019	3.0300	3.0300	2.9400	2.9700	2.9700	3,115,700
Feb 27, 2019	3.0700	3.0900	2.9700	3.0300	3.0300	2,857,200
Feb 26, 2019	3.1000	3.1500	3.0600	3.0700	3.0700	2,167,200
Feb 25, 2019	3.1300	3.2500	3.0900	3.1000	3.1000	4,237,800
Feb 22, 2019	3.1400	3.1600	3.0600	3.1300	3.1300	5,414,600
Feb 21, 2019	3.3200	3.3400	3.1100	3.1200	3.1200	3,403,200
Feb 20, 2019	3.2700	3.4900	3.1700	3.3700	3.3700	5,887,600
Feb 19, 2019	3.5300	3.6600	3.5300	3.6100	3.6100	3,249,400
Feb 15, 2019	3.5500	3.5900	3.5300	3.5600	3.5600	1,245,800
Feb 14, 2019	3.5300	3.5800	3.5000	3.5200	3.5200	862,700
Feb 13, 2019	3.5400	3.6000	3.5100	3.5500	3.5500	1,459,500
Feb 12, 2019	3.5000	3.5700	3.4800	3.5400	3.5400	2,688,300
Feb 11, 2019	3.4000	3.4900	3.4000	3.4300	3.4300	2,771,000
Feb 08, 2019	3.2700	3.4400	3.2700	3.3800	3.3800	1,295,200
Feb 07, 2019	3.4100	3.4400	3.2200	3.2900	3.2900	2,651,100
Feb 06, 2019	3.4100	3.4400	3.3700	3.4300	3.4300	4,353,900
Feb 05, 2019	3.4300	3.5300	3.3450	3.4000	3.4000	2,766,100
Feb 04, 2019	3.2300	3.4300	3.2000	3.4300	3.4300	2,717,500
Feb 01, 2019	3.2100	3.2650	3.1600	3.2400	3.2400	1,341,000
Jan 31, 2019	3.0700	3.2100	3.0700	3.1900	3.1900	1,547,500
Jan 30, 2019	3.0300	3.1100	3.0000	3.1000	3.1000	1,686,800
Jan 29, 2019	3.0900	3.0900	2.9600	3.0400	3.0400	1,028,100
Jan 28, 2019	3.0400	3.1100	3.0000	3.0700	3.0700	1,488,400
Jan 25, 2019	3.0200	3.1400	2.9900	3.1000	3.1000	1,504,200
Jan 24, 2019	3.0000	3.0450	2.9700	2.9900	2.9900	1,399,500
Jan 23, 2019	2.9800	3.0900	2.9600	2.9900	2.9900	1,948,400
Jan 22, 2019	3.0800	3.0950	2.9300	2.9600	2.9600	2,112,500
Jan 18, 2019	3.1100	3.1800	3.0900	3.1300	3.1300	2,379,600
Jan 17, 2019	3.0600	3.1700	3.0600	3.1100	3.1100	1,107,300
Jan 16, 2019	3.0400	3.1500	3.0100	3.0700	3.0700	1,637,200
Jan 15, 2019	2.9800	3.0400	2.9600	3.0200	3.0200	1,132,600
Jan 14, 2019	2.9900	3.0950	2.9800	3.0000	3.0000	1,678,000
Jan 11, 2019	2.9500	3.0700	2.9400	3.0200	3.0200	1,306,200
Jan 10, 2019	2.9600	3.0300	2.9300	2.9700	2.9700	1,240,000
Jan 09, 2019	2.9400	3.0350	2.9100	3.0000	3.0000	3,441,600
Jan 08, 2019	2.9200	2.9600	2.8500	2.9100	2.9100	947,000
Jan 07, 2019	2.8200	2.9400	2.7700	2.8800	2.8800	2,170,300
Jan 04, 2019	2.7200	2.8900	2.7150	2.8300	2.8300	1,879,800
Jan 03, 2019	2.7000	2.7700	2.6300	2.7100	2.7100	2,470,900
Jan 02, 2019	2.6000	2.7500	2.5500	2.7100	2.7100	2,343,700
Dec 31, 2018	2.6700	2.6750	2.5050	2.6300	2.6300	4,795,600
Dec 28, 2018	2.7100	2.7500	2.6100	2.6400	2.6400	1,924,200
Dec 27, 2018	2.6500	2.7300	2.6000	2.7200	2.7200	2,646,500
Dec 26, 2018	2.5700	2.7000	2.4600	2.6900	2.6900	2,554,600
Dec 24, 2018	2.5200	2.6200	2.5000	2.5600	2.5600	991,300
Dec 21, 2018	2.7100	2.7200	2.5400	2.5400	2.5400	3,486,800
Dec 20, 2018	2.6400	2.7650	2.6100	2.7200	2.7200	3,019,600
Dec 19, 2018	2.7900	2.8300	2.6300	2.6500	2.6500	1,490,900
Dec 18, 2018	2.7400	2.8500	2.7400	2.7900	2.7900	2,404,300
Dec 17, 2018	2.8400	2.8800	2.6700	2.7100	2.7100	3,574,600
Dec 14, 2018	2.8500	2.8850	2.8000	2.8200	2.8200	1,973,900
Dec 13, 2018	2.9400	2.9900	2.8500	2.8500	2.8500	1,748,700
Dec 12, 2018	2.9600	3.0200	2.9300	2.9300	2.9300	1,497,100
Dec 11, 2018	2.9900	3.0200	2.8700	2.9000	2.9000	3,029,000
Dec 10, 2018	2.9800	3.0150	2.8700	2.9400	2.9400	2,623,800
Dec 07, 2018	3.1400	3.2300	2.9400	2.9800	2.9800	4,050,000
Dec 06, 2018	3.1300	3.1800	3.0300	3.1600	3.1600	2,653,900
Dec 04, 2018	3.3600	3.3900	3.1500	3.1700	3.1700	3,856,500
Dec 03, 2018	3.4900	3.4900	3.3500	3.3600	3.3600	2,924,900
Nov 30, 2018	3.4100	3.4500	3.3500	3.4300	3.4300	3,272,500
Nov 29, 2018	3.3600	3.5000	3.3600	3.4500	3.4500	8,643,000
Nov 28, 2018	3.2600	3.4200	3.2600	3.4000	3.4000	5,854,800
Nov 27, 2018	3.3300	3.3900	3.2200	3.2500	3.2500	4,661,600
Nov 26, 2018	3.5000	3.5200	3.3500	3.3600	3.3600	5,420,400
Nov 23, 2018	3.3500	3.4850	3.3500	3.4700	3.4700	2,661,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...