Canada markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.92-0.13 (-1.61%)
At close: 04:00PM EDT
8.06 +0.14 (+1.77%)
After hours: 06:29PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.818.007.817.927.922,014,200
Jun 20, 20248.218.268.048.058.05889,500
Jun 18, 20248.258.398.208.268.261,458,200
Jun 17, 20248.348.448.208.298.29842,800
Jun 14, 20248.358.438.238.358.351,334,300
Jun 13, 20248.618.738.388.478.472,001,400
Jun 12, 20248.709.038.648.668.661,553,300
Jun 11, 20248.128.208.048.178.17604,700
Jun 10, 20248.198.328.148.178.17652,100
Jun 07, 20248.338.518.178.378.37796,100
Jun 06, 20248.368.458.288.338.33768,700
Jun 05, 20248.318.508.208.478.47668,900
Jun 04, 20248.508.518.178.208.201,427,100
Jun 03, 20248.958.968.568.598.59764,700
May 31, 20248.889.028.738.928.92822,100
May 30, 20248.868.898.738.858.85969,400
May 29, 20248.818.938.748.748.74749,700
May 28, 20249.079.148.959.019.01607,100
May 24, 20249.069.129.019.029.02461,700
May 23, 20249.299.328.938.988.98914,300
May 22, 20249.289.399.209.299.29733,700
May 21, 20249.349.479.259.319.31690,800
May 20, 20249.509.649.339.389.381,181,500
May 17, 20249.389.659.319.509.50751,400
May 16, 20249.459.509.349.379.37680,400
May 15, 20249.509.589.319.479.471,193,700
May 14, 20249.369.529.249.259.251,316,400
May 13, 20249.209.429.039.179.171,497,200
May 10, 20249.219.238.919.019.013,754,800
May 09, 20249.169.279.059.239.232,013,200
May 08, 20248.879.228.819.179.171,660,200
May 07, 20249.159.278.988.998.992,254,000
May 06, 20249.349.369.099.159.152,030,200
May 03, 20249.549.609.279.289.281,670,500
May 02, 20249.209.388.879.339.332,507,500
May 01, 20248.409.278.409.009.004,471,700
Apr 30, 20247.667.727.487.527.522,865,900
Apr 29, 20248.158.187.807.817.811,538,600
Apr 26, 20248.028.168.008.108.10548,500
Apr 25, 20248.068.117.918.028.02598,000
Apr 24, 20248.158.278.088.198.191,514,600
Apr 23, 20248.068.378.068.208.201,166,900
Apr 22, 20247.988.147.788.098.09943,900
Apr 19, 20247.597.937.567.907.901,340,200
Apr 18, 20247.627.797.527.617.611,444,900
Apr 17, 20247.757.827.597.617.61882,700
Apr 16, 20247.727.867.617.687.681,149,800
Apr 15, 20248.108.187.787.807.801,202,700
Apr 12, 20248.168.248.028.098.09718,700
Apr 11, 20248.368.418.158.278.27850,500
Apr 10, 20248.508.558.288.338.331,189,700
Apr 09, 20248.748.818.608.818.81629,100
Apr 08, 20248.578.768.568.688.68449,200
Apr 05, 20248.378.538.318.488.48704,500
Apr 04, 20248.918.988.408.448.442,117,100
Apr 03, 20248.619.038.568.748.742,387,100
Apr 02, 20248.578.738.448.708.701,126,900
Apr 01, 20248.838.968.668.768.761,359,200
Mar 28, 20248.689.028.658.798.792,086,800
Mar 27, 20248.548.688.428.688.68691,700
Mar 26, 20248.658.708.428.438.43917,500
Mar 25, 20248.508.628.438.448.44570,700
Mar 22, 20248.548.638.418.468.46974,600
Mar 21, 20248.358.628.318.558.551,003,900
Mar 20, 20247.668.467.668.258.251,486,100
Mar 19, 20247.697.807.667.717.71688,500
Mar 18, 20247.767.817.637.727.72637,400
Mar 15, 20247.697.987.697.767.761,204,900
Mar 14, 20247.938.027.667.777.771,014,500
Mar 13, 20247.798.047.797.997.991,368,100
Mar 12, 20247.958.007.747.827.821,144,900
Mar 11, 20248.048.137.987.997.99830,600
Mar 08, 20248.118.268.068.078.07836,400
Mar 07, 20248.078.157.958.008.00886,900
Mar 06, 20248.078.157.937.987.98904,300
Mar 05, 20247.938.177.907.997.99929,600
Mar 04, 20248.248.318.028.048.04824,600
Mar 01, 20248.158.337.998.218.211,255,000
Feb 29, 20248.198.348.058.118.11908,100
Feb 28, 20248.188.328.018.038.031,199,800
Feb 27, 20248.238.368.188.308.30744,700
Feb 26, 20248.118.348.028.128.12947,300
Feb 23, 20247.948.297.928.158.151,501,900
Feb 22, 20248.138.207.937.967.961,575,900
Feb 21, 20248.248.248.078.198.191,637,500
Feb 20, 20248.588.618.348.368.361,344,800
Feb 16, 20248.748.948.658.718.711,289,300
Feb 15, 20248.768.898.658.888.881,158,300
Feb 14, 20248.668.758.458.668.661,387,100
Feb 13, 20248.488.598.258.488.482,105,200
Feb 12, 20248.628.958.628.878.871,675,800
Feb 09, 20248.648.688.488.638.63859,400
Feb 08, 20248.458.688.368.598.591,138,900
Feb 07, 20248.688.708.468.498.491,006,500
Feb 06, 20248.728.918.588.688.681,224,700
Feb 05, 20248.958.998.698.738.731,692,600
Feb 02, 20248.479.168.389.049.042,694,100
Feb 01, 20249.019.108.308.688.682,716,400
Jan 31, 20248.989.988.969.029.026,559,200
Jan 30, 20248.918.958.598.748.743,377,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...