Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingclub Corp (NY: LC )

11.03 +0.23 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 10.80 10.83 10.57 10.80 1,031,263 +0.22(+2.08%)
Sep 25, 2024 10.93 10.93 10.55 10.58 1,458,695 -0.31(-2.85%)
Sep 24, 2024 11.19 11.19 10.82 10.89 1,135,486 -0.21(-1.89%)
Sep 23, 2024 11.15 11.26 11.03 11.10 1,058,744 -0.08(-0.72%)
Sep 20, 2024 11.37 11.47 11.11 11.18 2,037,685 -0.34(-2.95%)
Sep 19, 2024 11.29 11.64 11.10 11.52 1,430,453 +0.58(+5.30%)
Sep 18, 2024 10.94 11.43 10.80 10.94 1,112,106 +0.04(+0.37%)
Sep 17, 2024 11.05 11.25 10.90 10.90 660,162 +0.04(+0.37%)
Sep 16, 2024 10.89 10.96 10.54 10.86 1,277,303 +0.01(+0.09%)
Sep 13, 2024 10.91 11.04 10.74 10.85 762,986 +0.12(+1.12%)
Sep 12, 2024 10.48 10.93 10.37 10.73 1,357,024 +0.33(+3.17%)
Sep 11, 2024 10.22 10.57 9.965 10.40 1,729,419 +0.11(+1.07%)
Sep 10, 2024 10.96 10.96 9.880 10.29 2,244,052 -0.54(-4.99%)
Sep 09, 2024 10.57 11.09 10.57 10.83 1,088,808 -0.12(-1.10%)
Sep 06, 2024 11.34 11.40 10.90 10.95 931,441 -0.39(-3.44%)
Sep 05, 2024 11.61 11.62 11.22 11.34 958,231 -0.17(-1.48%)
Sep 04, 2024 11.74 11.85 11.41 11.51 716,141 -0.24(-2.04%)
Sep 03, 2024 11.87 11.97 11.61 11.75 1,140,253 -0.40(-3.29%)
Aug 30, 2024 12.22 12.22 11.93 12.15 822,871 +0.03(+0.25%)
Aug 29, 2024 11.94 12.26 11.75 12.12 959,615 +0.36(+3.06%)
Aug 28, 2024 11.92 11.96 11.66 11.76 818,968 -0.26(-2.16%)
Aug 27, 2024 12.13 12.21 11.94 12.02 841,989 -0.23(-1.88%)
Aug 26, 2024 12.45 12.49 12.24 12.25 990,492 -0.08(-0.65%)
Aug 23, 2024 11.90 12.51 11.84 12.33 1,734,795 +0.52(+4.40%)
Aug 22, 2024 11.40 11.84 11.31 11.81 1,311,250 +0.44(+3.87%)
Aug 21, 2024 11.33 11.41 11.19 11.37 773,243 +0.10(+0.89%)
Aug 20, 2024 11.32 11.37 11.08 11.27 869,189 +0.01(+0.09%)
Aug 19, 2024 10.90 11.33 10.89 11.26 1,154,035 +0.35(+3.21%)
Aug 16, 2024 10.90 11.14 10.84 10.91 766,409 -0.07(-0.64%)
Aug 15, 2024 11.02 11.16 10.95 10.98 920,798 +0.19(+1.76%)
Aug 14, 2024 10.75 10.85 10.51 10.79 763,240 +0.06(+0.56%)
Aug 13, 2024 10.42 10.74 10.31 10.73 1,357,807 +0.50(+4.89%)
Aug 12, 2024 10.51 10.64 10.20 10.23 900,994 -0.29(-2.76%)
Aug 09, 2024 10.41 10.59 10.26 10.52 1,261,108 +0.16(+1.54%)
Aug 08, 2024 10.13 10.44 9.980 10.36 1,507,365 +0.36(+3.60%)
Aug 07, 2024 10.35 10.59 9.955 10.00 1,924,593 -0.03(-0.30%)
Aug 06, 2024 9.930 10.21 9.650 10.03 1,415,159 +0.10(+1.01%)
Aug 05, 2024 9.680 10.27 9.500 9.930 3,314,747 -0.71(-6.67%)
Aug 02, 2024 11.00 11.05 10.46 10.64 2,026,755 -0.78(-6.83%)
Aug 01, 2024 12.44 12.54 11.09 11.42 3,555,630 -1.09(-8.71%)
Jul 31, 2024 11.65 12.87 11.60 12.51 6,022,371 +1.32(+11.80%)
Jul 30, 2024 11.10 11.41 10.90 11.19 3,756,229 +0.06(+0.54%)
Jul 29, 2024 10.87 11.14 10.81 11.13 2,068,871 +0.28(+2.58%)
Jul 26, 2024 11.00 11.13 10.84 10.85 1,516,656 +0.05(+0.46%)
Jul 25, 2024 10.46 10.99 10.38 10.80 1,553,106 +0.36(+3.45%)
Jul 24, 2024 10.68 10.84 10.43 10.44 657,353 -0.35(-3.24%)
Jul 23, 2024 10.49 10.87 10.45 10.79 1,257,675 +0.23(+2.18%)
Jul 22, 2024 10.40 10.57 10.15 10.56 1,014,749 +0.18(+1.73%)
Jul 19, 2024 10.28 10.47 10.20 10.38 1,113,212 +0.07(+0.68%)
Jul 18, 2024 10.62 10.82 10.26 10.31 1,600,924 -0.37(-3.46%)
Jul 17, 2024 10.50 10.90 10.48 10.68 2,282,770 +0.00(+0.00%)
Jul 16, 2024 10.17 10.70 10.12 10.68 2,314,560 +0.69(+6.91%)
Jul 15, 2024 9.810 10.01 9.695 9.990 1,852,966 +0.37(+3.85%)
Jul 12, 2024 9.480 9.670 9.410 9.620 1,528,610 +0.29(+3.11%)
Jul 11, 2024 8.890 9.365 8.850 9.330 1,322,754 +0.68(+7.86%)
Jul 10, 2024 8.470 8.685 8.430 8.650 727,475 +0.24(+2.85%)
Jul 09, 2024 8.350 8.520 8.270 8.410 966,083 +0.05(+0.60%)
Jul 08, 2024 8.540 8.610 8.350 8.360 667,093 -0.10(-1.18%)
Jul 05, 2024 8.500 8.530 8.354 8.460 683,965 -0.09(-1.05%)
Jul 03, 2024 8.460 8.630 8.400 8.550 451,145 +0.16(+1.91%)
Jul 02, 2024 8.350 8.430 8.240 8.390 570,241 +0.05(+0.60%)
Jul 01, 2024 8.430 8.490 8.295 8.340 817,146 -0.12(-1.42%)
Jun 28, 2024 8.290 8.540 8.290 8.460 2,464,394 +0.27(+3.30%)
Jun 27, 2024 8.270 8.280 8.110 8.190 581,623 -0.04(-0.49%)
Jun 26, 2024 8.130 8.260 8.095 8.230 895,932 +0.03(+0.37%)
Jun 25, 2024 8.310 8.310 8.095 8.200 967,750 -0.10(-1.20%)
Jun 24, 2024 7.920 8.380 7.880 8.300 1,713,112 +0.38(+4.80%)
Jun 21, 2024 7.810 8.000 7.810 7.920 2,015,194 -0.13(-1.61%)
Jun 20, 2024 8.210 8.260 8.040 8.050 889,486 -0.21(-2.54%)
Jun 18, 2024 8.250 8.390 8.205 8.260 1,458,217 -0.03(-0.36%)
Jun 17, 2024 8.340 8.435 8.200 8.290 842,757 -0.06(-0.72%)
Jun 14, 2024 8.350 8.430 8.230 8.350 1,334,300 -0.12(-1.42%)
Jun 13, 2024 8.610 8.730 8.380 8.470 2,001,422 -0.19(-2.19%)
Jun 12, 2024 8.700 9.035 8.635 8.660 1,553,280 +0.49(+6.00%)
Jun 11, 2024 8.120 8.205 8.040 8.170 604,738 +0.00(+0.00%)
Jun 10, 2024 8.190 8.320 8.135 8.170 652,089 -0.20(-2.39%)
Jun 07, 2024 8.330 8.510 8.170 8.370 796,050 +0.04(+0.48%)
Jun 06, 2024 8.360 8.450 8.280 8.330 768,707 -0.14(-1.65%)
Jun 05, 2024 8.310 8.500 8.200 8.470 668,917 +0.27(+3.29%)
Jun 04, 2024 8.500 8.510 8.170 8.200 1,427,123 -0.39(-4.54%)
Jun 03, 2024 8.950 8.960 8.560 8.590 764,731 -0.33(-3.70%)
May 31, 2024 8.880 9.020 8.730 8.920 822,149 +0.07(+0.79%)
May 30, 2024 8.860 8.890 8.725 8.850 969,409 +0.11(+1.26%)
May 29, 2024 8.810 8.930 8.740 8.740 749,679 -0.27(-3.00%)
May 28, 2024 9.070 9.140 8.950 9.010 607,099 -0.01(-0.11%)
May 24, 2024 9.060 9.120 9.010 9.020 463,821 +0.04(+0.45%)
May 23, 2024 9.290 9.320 8.930 8.980 914,272 -0.31(-3.34%)
May 22, 2024 9.280 9.390 9.205 9.290 733,748 -0.02(-0.21%)
May 21, 2024 9.340 9.470 9.250 9.310 690,829 -0.07(-0.75%)
May 20, 2024 9.500 9.640 9.330 9.380 1,181,479 -0.12(-1.26%)
May 17, 2024 9.380 9.650 9.310 9.500 751,445 +0.13(+1.39%)
May 16, 2024 9.450 9.500 9.340 9.370 680,436 -0.10(-1.06%)
May 15, 2024 9.500 9.580 9.310 9.470 1,192,716 +0.22(+2.38%)
May 14, 2024 9.360 9.520 9.240 9.250 1,316,376 +0.08(+0.87%)
May 13, 2024 9.200 9.420 9.030 9.170 1,497,158 +0.16(+1.78%)
May 10, 2024 9.210 9.235 8.910 9.010 3,754,798 -0.22(-2.38%)
May 09, 2024 9.160 9.270 9.045 9.230 2,013,162 +0.06(+0.65%)
May 08, 2024 8.870 9.220 8.810 9.170 1,660,246 +0.18(+2.00%)
May 07, 2024 9.150 9.265 8.980 8.990 2,253,977 -0.16(-1.75%)
May 06, 2024 9.340 9.360 9.090 9.150 2,030,236 -0.13(-1.40%)
May 03, 2024 9.540 9.600 9.270 9.280 1,670,526 -0.05(-0.54%)
May 02, 2024 9.200 9.380 8.870 9.330 2,507,605 +0.33(+3.67%)
May 01, 2024 8.400 9.270 8.400 9.000 4,471,666 +1.48(+19.68%)
Apr 30, 2024 7.660 7.715 7.480 7.520 2,864,642 -0.29(-3.71%)
Apr 29, 2024 8.150 8.175 7.800 7.810 1,538,617 -0.29(-3.58%)
Apr 26, 2024 8.020 8.160 8.000 8.100 548,462 +0.08(+1.00%)
Apr 25, 2024 8.060 8.115 7.905 8.020 598,035 -0.17(-2.08%)
Apr 24, 2024 8.150 8.265 8.080 8.190 1,514,665 -0.01(-0.12%)
Apr 23, 2024 8.060 8.370 8.060 8.200 1,166,869 +0.11(+1.36%)
Apr 22, 2024 7.980 8.140 7.780 8.090 943,917 +0.19(+2.41%)
Apr 19, 2024 7.590 7.930 7.560 7.900 1,340,179 +0.29(+3.81%)
Apr 18, 2024 7.620 7.790 7.522 7.610 1,444,902 +0.00(+0.00%)
Apr 17, 2024 7.750 7.815 7.590 7.610 882,700 -0.07(-0.91%)
Apr 16, 2024 7.720 7.860 7.615 7.680 1,149,804 -0.12(-1.54%)
Apr 15, 2024 8.100 8.180 7.780 7.800 1,202,662 -0.29(-3.58%)
Apr 12, 2024 8.160 8.245 8.020 8.090 718,678 -0.18(-2.18%)
Apr 11, 2024 8.360 8.410 8.150 8.270 850,545 -0.06(-0.72%)
Apr 10, 2024 8.500 8.550 8.280 8.330 1,189,660 -0.48(-5.45%)
Apr 09, 2024 8.740 8.810 8.600 8.810 629,142 +0.13(+1.50%)
Apr 08, 2024 8.570 8.755 8.555 8.680 449,215 +0.20(+2.36%)
Apr 05, 2024 8.370 8.530 8.310 8.480 704,755 +0.04(+0.47%)
Apr 04, 2024 8.910 8.980 8.405 8.440 2,117,072 -0.30(-3.43%)
Apr 03, 2024 8.610 9.030 8.560 8.740 2,387,124 +0.04(+0.46%)
Apr 02, 2024 8.570 8.730 8.440 8.700 1,126,921 -0.06(-0.68%)
Apr 01, 2024 8.830 8.960 8.665 8.760 1,359,225 -0.03(-0.34%)
Mar 28, 2024 8.680 9.015 8.650 8.790 2,086,796 +0.11(+1.27%)
Mar 27, 2024 8.540 8.680 8.470 8.680 691,785 +0.25(+2.97%)
Mar 26, 2024 8.650 8.700 8.420 8.430 917,643 -0.01(-0.12%)
Mar 25, 2024 8.500 8.620 8.430 8.440 570,684 -0.02(-0.24%)
Mar 22, 2024 8.540 8.630 8.410 8.460 974,820 -0.09(-1.05%)
Mar 21, 2024 8.350 8.620 8.310 8.550 1,004,197 +0.30(+3.64%)
Mar 20, 2024 7.660 8.460 7.660 8.250 1,485,841 +0.54(+7.00%)
Mar 19, 2024 7.690 7.805 7.660 7.710 688,512 -0.01(-0.13%)
Mar 18, 2024 7.760 7.810 7.630 7.720 637,380 -0.04(-0.52%)
Mar 15, 2024 7.690 7.980 7.690 7.760 1,204,899 -0.01(-0.13%)
Mar 14, 2024 7.930 8.020 7.665 7.770 1,014,530 -0.22(-2.75%)
Mar 13, 2024 7.790 8.040 7.790 7.990 1,368,149 +0.17(+2.17%)
Mar 12, 2024 7.950 8.000 7.740 7.820 1,145,077 -0.17(-2.13%)
Mar 11, 2024 8.040 8.130 7.980 7.990 830,606 -0.08(-0.99%)
Mar 08, 2024 8.110 8.260 8.065 8.070 836,362 +0.07(+0.88%)
Mar 07, 2024 8.070 8.150 7.950 8.000 886,933 +0.02(+0.25%)
Mar 06, 2024 8.070 8.150 7.930 7.980 904,290 -0.01(-0.13%)
Mar 05, 2024 7.930 8.170 7.903 7.990 929,558 -0.05(-0.62%)
Mar 04, 2024 8.240 8.310 8.020 8.040 824,552 -0.17(-2.07%)
Mar 01, 2024 8.150 8.330 7.990 8.210 1,255,244 +0.10(+1.23%)
Feb 29, 2024 8.190 8.340 8.045 8.110 908,081 +0.08(+1.00%)
Feb 28, 2024 8.180 8.320 8.010 8.030 1,199,387 -0.27(-3.25%)
Feb 27, 2024 8.230 8.365 8.180 8.300 744,653 +0.18(+2.22%)
Feb 26, 2024 8.110 8.335 8.015 8.120 946,958 -0.03(-0.37%)
Feb 23, 2024 7.940 8.290 7.920 8.150 1,501,934 +0.19(+2.39%)
Feb 22, 2024 8.130 8.200 7.925 7.960 1,574,866 -0.23(-2.81%)
Feb 21, 2024 8.240 8.240 8.070 8.190 1,636,740 -0.17(-2.03%)
Feb 20, 2024 8.580 8.610 8.340 8.360 1,344,763 -0.35(-4.02%)
Feb 16, 2024 8.740 8.940 8.655 8.710 1,289,329 -0.17(-1.91%)
Feb 15, 2024 8.760 8.890 8.655 8.880 1,158,269 +0.22(+2.54%)
Feb 14, 2024 8.660 8.750 8.450 8.660 1,386,710 +0.18(+2.12%)
Feb 13, 2024 8.480 8.590 8.250 8.480 2,105,241 -0.39(-4.40%)
Feb 12, 2024 8.620 8.950 8.620 8.870 1,675,767 +0.24(+2.78%)
Feb 09, 2024 8.640 8.680 8.482 8.630 859,380 +0.04(+0.47%)
Feb 08, 2024 8.450 8.680 8.365 8.590 1,137,875 +0.10(+1.18%)
Feb 07, 2024 8.680 8.700 8.460 8.490 1,006,481 -0.19(-2.19%)
Feb 06, 2024 8.720 8.910 8.580 8.680 1,224,680 -0.05(-0.57%)
Feb 05, 2024 8.950 8.990 8.690 8.730 1,692,289 -0.31(-3.43%)
Feb 02, 2024 8.470 9.160 8.380 9.040 2,694,098 +0.36(+4.15%)
Feb 01, 2024 9.010 9.100 8.295 8.680 2,716,411 -0.34(-3.77%)
Jan 31, 2024 8.980 9.980 8.960 9.020 6,559,171 +0.28(+3.20%)
Jan 30, 2024 8.910 8.950 8.590 8.740 3,375,542 -0.26(-2.89%)
Jan 29, 2024 8.980 9.080 8.760 9.000 3,030,205 +0.10(+1.12%)
Jan 26, 2024 8.910 9.130 8.840 8.900 1,483,493 +0.08(+0.91%)
Jan 25, 2024 8.800 8.960 8.700 8.820 1,727,999 +0.16(+1.85%)
Jan 24, 2024 8.790 8.880 8.545 8.660 1,735,066 +0.06(+0.70%)
Jan 23, 2024 8.630 8.720 8.560 8.600 1,928,486 +0.14(+1.65%)
Jan 22, 2024 8.130 8.600 8.075 8.460 1,804,022 +0.51(+6.42%)
Jan 19, 2024 7.780 7.995 7.670 7.950 945,551 +0.23(+2.98%)
Jan 18, 2024 7.870 7.905 7.635 7.720 1,421,952 -0.12(-1.53%)
Jan 17, 2024 7.780 7.860 7.615 7.840 2,055,439 -0.17(-2.12%)
Jan 16, 2024 8.180 8.220 7.990 8.010 1,454,992 -0.28(-3.38%)
Jan 12, 2024 8.580 8.660 8.220 8.290 1,475,929 -0.21(-2.47%)
Jan 11, 2024 8.580 8.580 8.220 8.500 2,979,421 -0.11(-1.28%)
Jan 10, 2024 8.660 8.730 8.515 8.610 1,426,250 -0.11(-1.26%)
Jan 09, 2024 8.660 8.880 8.550 8.720 1,885,614 -0.12(-1.36%)
Jan 08, 2024 8.540 8.915 8.480 8.840 1,949,617 +0.28(+3.27%)
Jan 05, 2024 8.430 8.685 8.360 8.560 1,261,010 +0.06(+0.71%)
Jan 04, 2024 8.480 8.690 8.415 8.500 1,177,948 +0.03(+0.35%)
Jan 03, 2024 8.440 8.715 8.330 8.470 2,024,483 -0.19(-2.19%)
Jan 02, 2024 8.580 8.840 8.463 8.660 1,708,223 -0.08(-0.92%)
Dec 29, 2023 8.910 9.020 8.715 8.740 1,176,208 -0.17(-1.91%)
Dec 28, 2023 8.890 9.018 8.832 8.910 1,269,971 -0.06(-0.67%)
Dec 27, 2023 8.920 9.040 8.875 8.970 1,003,000 +0.06(+0.67%)
Dec 26, 2023 8.690 8.990 8.660 8.910 1,858,507 +0.25(+2.89%)
Dec 22, 2023 8.780 8.860 8.645 8.660 1,287,291 -0.08(-0.92%)
Dec 21, 2023 8.580 8.750 8.550 8.740 1,992,137 +0.28(+3.31%)
Dec 20, 2023 8.680 8.975 8.450 8.460 1,479,439 -0.20(-2.31%)
Dec 19, 2023 8.500 8.700 8.500 8.660 1,703,426 +0.24(+2.85%)
Dec 18, 2023 8.400 8.605 8.200 8.420 1,706,061 +0.12(+1.45%)
Dec 15, 2023 8.710 8.870 8.210 8.300 4,839,339 -0.04(-0.48%)
Dec 14, 2023 7.740 8.355 7.700 8.340 4,756,669 +0.96(+13.01%)
Dec 13, 2023 6.730 7.390 6.560 7.380 3,128,982 +0.66(+9.82%)
Dec 12, 2023 6.840 6.840 6.670 6.720 1,000,010 -0.17(-2.47%)
Dec 11, 2023 6.800 6.940 6.775 6.890 1,176,765 -0.01(-0.14%)
Dec 08, 2023 6.820 6.990 6.715 6.900 1,702,213 +0.07(+1.02%)
Dec 07, 2023 6.710 6.900 6.660 6.830 864,331 +0.13(+1.94%)
Dec 06, 2023 6.820 6.930 6.680 6.700 1,478,700 +0.00(+0.00%)
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%)
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.