Canada markets close in 6 hours 1 minute

LendingClub Corporation (LC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.14+0.11 (+1.43%)
As of 09:57AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20248.028.148.038.148.1434,796
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
Jan 29, 20248.989.088.769.009.003,033,900
Jan 26, 20248.919.138.848.908.901,483,500
Jan 25, 20248.808.968.708.828.821,728,000
Jan 24, 20248.798.888.558.668.661,735,100
Jan 23, 20248.638.728.568.608.601,924,300
Jan 22, 20248.138.608.078.468.461,804,000
Jan 19, 20247.787.997.677.957.95945,600
Jan 18, 20247.877.917.647.727.721,422,000
Jan 17, 20247.787.867.617.847.842,061,300
Jan 16, 20248.188.227.998.018.011,455,000
Jan 12, 20248.588.668.228.298.291,475,900
Jan 11, 20248.588.588.228.508.502,979,400
Jan 10, 20248.668.738.528.618.611,427,200
Jan 09, 20248.668.888.558.728.721,885,600
Jan 08, 20248.548.918.488.848.841,951,500
Jan 05, 20248.438.698.368.568.561,260,800
Jan 04, 20248.488.698.418.508.501,177,900
Jan 03, 20248.448.728.338.478.472,024,500
Jan 02, 20248.588.848.468.668.661,708,100
Dec 29, 20238.919.028.728.748.741,175,000
Dec 28, 20238.899.028.838.918.911,270,000
Dec 27, 20238.929.048.888.978.971,003,000
Dec 26, 20238.698.998.668.918.911,858,500
Dec 22, 20238.788.868.658.668.661,287,300
Dec 21, 20238.588.758.558.748.741,992,600
Dec 20, 20238.688.988.458.468.461,486,500
Dec 19, 20238.508.708.508.668.661,704,000
Dec 18, 20238.408.608.208.428.421,707,100
Dec 15, 20238.718.878.218.308.304,838,000
Dec 14, 20237.748.357.708.348.344,758,800
Dec 13, 20236.737.396.567.387.383,132,300
Dec 12, 20236.846.846.676.726.721,000,000
Dec 11, 20236.806.946.786.896.891,176,800
Dec 08, 20236.826.996.726.906.901,699,100
Dec 07, 20236.716.906.666.836.83864,300
Dec 06, 20236.826.936.686.706.701,478,700
Dec 05, 20236.776.826.626.706.701,188,200
Dec 04, 20236.686.886.596.796.791,312,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...