Skip to main content

Lendingclub Corp (NY: LC )

6.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 6.770 6.819 6.620 6.700 1,187,085 -0.09(-1.33%)
Dec 04, 2023 6.680 6.875 6.590 6.790 1,312,089 +0.04(+0.59%)
Dec 01, 2023 6.240 6.780 6.160 6.750 1,140,938 +0.45(+7.14%)
Nov 30, 2023 6.400 6.475 6.270 6.300 1,282,625 -0.08(-1.25%)
Nov 29, 2023 6.370 6.725 6.360 6.380 1,967,908 +0.11(+1.75%)
Nov 28, 2023 5.850 6.320 5.770 6.270 3,347,299 +0.69(+12.37%)
Nov 27, 2023 5.560 5.690 5.520 5.580 809,667 -0.03(-0.53%)
Nov 24, 2023 5.560 5.645 5.510 5.610 371,662 +0.00(+0.00%)
Nov 22, 2023 5.540 5.635 5.450 5.610 616,304 +0.13(+2.37%)
Nov 21, 2023 5.540 5.550 5.410 5.480 1,214,143 -0.14(-2.49%)
Nov 20, 2023 5.580 5.680 5.415 5.620 1,105,924 +0.06(+1.08%)
Nov 17, 2023 5.490 5.580 5.385 5.560 951,851 +0.17(+3.15%)
Nov 16, 2023 5.700 5.700 5.380 5.390 867,451 -0.35(-6.10%)
Nov 15, 2023 5.690 5.795 5.620 5.740 984,698 +0.08(+1.41%)
Nov 14, 2023 5.500 5.685 5.482 5.660 1,235,130 +0.47(+9.06%)
Nov 13, 2023 5.110 5.240 5.050 5.190 992,326 -0.01(-0.19%)
Nov 10, 2023 5.330 5.330 5.130 5.200 1,175,927 -0.13(-2.44%)
Nov 09, 2023 5.560 5.560 5.300 5.330 1,003,169 -0.16(-2.91%)
Nov 08, 2023 5.610 5.650 5.470 5.490 791,904 -0.17(-3.00%)
Nov 07, 2023 5.690 5.700 5.590 5.660 1,013,757 -0.07(-1.22%)
Nov 06, 2023 5.930 5.940 5.670 5.730 1,122,478 -0.22(-3.70%)
Nov 03, 2023 5.950 6.101 5.870 5.950 1,939,587 +0.39(+7.01%)
Nov 02, 2023 5.380 5.570 5.300 5.560 2,313,069 +0.31(+5.90%)
Nov 01, 2023 5.150 5.270 5.080 5.250 1,621,428 +0.06(+1.16%)
Oct 31, 2023 5.100 5.250 5.100 5.190 1,528,360 +0.12(+2.37%)
Oct 30, 2023 5.240 5.300 4.980 5.070 1,666,115 -0.07(-1.36%)
Oct 27, 2023 5.070 5.265 4.975 5.140 1,733,995 +0.13(+2.59%)
Oct 26, 2023 5.020 5.150 4.730 5.010 4,107,460 -0.17(-3.28%)
Oct 25, 2023 5.200 5.250 5.085 5.180 2,462,787 -0.14(-2.63%)
Oct 24, 2023 5.360 5.465 5.225 5.320 1,271,624 +0.00(+0.00%)
Oct 23, 2023 5.240 5.445 5.220 5.320 1,017,870 +0.01(+0.19%)
Oct 20, 2023 5.320 5.350 5.190 5.310 1,329,163 -0.04(-0.75%)
Oct 19, 2023 5.400 5.510 5.310 5.350 744,128 -0.04(-0.74%)
Oct 18, 2023 5.600 5.600 5.380 5.390 819,230 -0.27(-4.77%)
Oct 17, 2023 5.400 5.690 5.400 5.660 945,413 +0.18(+3.28%)
Oct 16, 2023 5.450 5.518 5.430 5.480 804,102 +0.08(+1.48%)
Oct 13, 2023 5.780 5.815 5.400 5.400 1,670,515 -0.06(-1.10%)
Oct 12, 2023 5.760 5.760 5.350 5.460 1,797,340 -0.36(-6.19%)
Oct 11, 2023 5.780 5.920 5.760 5.820 607,444 -0.02(-0.34%)
Oct 10, 2023 5.790 5.940 5.790 5.840 822,490 +0.07(+1.21%)
Oct 09, 2023 5.600 5.810 5.590 5.770 1,086,745 +0.07(+1.23%)
Oct 06, 2023 5.640 5.787 5.590 5.700 1,376,551 -0.04(-0.70%)
Oct 05, 2023 5.660 5.770 5.600 5.740 913,844 +0.05(+0.88%)
Oct 04, 2023 5.720 5.800 5.575 5.690 896,315 -0.01(-0.18%)
Oct 03, 2023 5.930 5.960 5.650 5.700 1,391,578 -0.33(-5.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.