LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.02 | 8.16 | 8.00 | 8.10 | 8.10 | 547,600 |
| 25 Apr 2024 | 8.06 | 8.11 | 7.91 | 8.02 | 8.02 | 598,000 |
| 24 Apr 2024 | 8.15 | 8.27 | 8.08 | 8.19 | 8.19 | 1,514,600 |
| 23 Apr 2024 | 8.06 | 8.37 | 8.06 | 8.20 | 8.20 | 1,166,900 |
| 22 Apr 2024 | 7.98 | 8.14 | 7.78 | 8.09 | 8.09 | 943,900 |
| 19 Apr 2024 | 7.59 | 7.93 | 7.56 | 7.90 | 7.90 | 1,340,200 |
| 18 Apr 2024 | 7.62 | 7.79 | 7.52 | 7.61 | 7.61 | 1,444,900 |
| 17 Apr 2024 | 7.75 | 7.82 | 7.59 | 7.61 | 7.61 | 882,700 |
| 16 Apr 2024 | 7.72 | 7.86 | 7.61 | 7.68 | 7.68 | 1,149,800 |
| 15 Apr 2024 | 8.10 | 8.18 | 7.78 | 7.80 | 7.80 | 1,202,700 |
| 12 Apr 2024 | 8.16 | 8.24 | 8.02 | 8.09 | 8.09 | 718,700 |
| 11 Apr 2024 | 8.36 | 8.41 | 8.15 | 8.27 | 8.27 | 850,500 |
| 10 Apr 2024 | 8.50 | 8.55 | 8.28 | 8.33 | 8.33 | 1,189,700 |
| 09 Apr 2024 | 8.74 | 8.81 | 8.60 | 8.81 | 8.81 | 629,100 |
| 08 Apr 2024 | 8.57 | 8.76 | 8.56 | 8.68 | 8.68 | 449,200 |
| 05 Apr 2024 | 8.37 | 8.53 | 8.31 | 8.48 | 8.48 | 704,500 |
| 04 Apr 2024 | 8.91 | 8.98 | 8.40 | 8.44 | 8.44 | 2,117,100 |
| 03 Apr 2024 | 8.61 | 9.03 | 8.56 | 8.74 | 8.74 | 2,387,100 |
| 02 Apr 2024 | 8.57 | 8.73 | 8.44 | 8.70 | 8.70 | 1,126,900 |
| 01 Apr 2024 | 8.83 | 8.96 | 8.66 | 8.76 | 8.76 | 1,359,200 |
| 28 Mar 2024 | 8.68 | 9.02 | 8.65 | 8.79 | 8.79 | 2,086,800 |
| 27 Mar 2024 | 8.54 | 8.68 | 8.42 | 8.68 | 8.68 | 691,700 |
| 26 Mar 2024 | 8.65 | 8.70 | 8.42 | 8.43 | 8.43 | 917,500 |
| 25 Mar 2024 | 8.50 | 8.62 | 8.43 | 8.44 | 8.44 | 570,700 |
| 22 Mar 2024 | 8.54 | 8.63 | 8.41 | 8.46 | 8.46 | 974,600 |
| 21 Mar 2024 | 8.35 | 8.62 | 8.31 | 8.55 | 8.55 | 1,003,900 |
| 20 Mar 2024 | 7.66 | 8.46 | 7.66 | 8.25 | 8.25 | 1,486,100 |
| 19 Mar 2024 | 7.69 | 7.80 | 7.66 | 7.71 | 7.71 | 688,500 |
| 18 Mar 2024 | 7.76 | 7.81 | 7.63 | 7.72 | 7.72 | 637,400 |
| 15 Mar 2024 | 7.69 | 7.98 | 7.69 | 7.76 | 7.76 | 1,204,900 |
| 14 Mar 2024 | 7.93 | 8.02 | 7.66 | 7.77 | 7.77 | 1,014,500 |
| 13 Mar 2024 | 7.79 | 8.04 | 7.79 | 7.99 | 7.99 | 1,368,100 |
| 12 Mar 2024 | 7.95 | 8.00 | 7.74 | 7.82 | 7.82 | 1,144,900 |
| 11 Mar 2024 | 8.04 | 8.13 | 7.98 | 7.99 | 7.99 | 830,600 |
| 08 Mar 2024 | 8.11 | 8.26 | 8.06 | 8.07 | 8.07 | 836,400 |
| 07 Mar 2024 | 8.07 | 8.15 | 7.95 | 8.00 | 8.00 | 886,900 |
| 06 Mar 2024 | 8.07 | 8.15 | 7.93 | 7.98 | 7.98 | 904,300 |
| 05 Mar 2024 | 7.93 | 8.17 | 7.90 | 7.99 | 7.99 | 929,600 |
| 04 Mar 2024 | 8.24 | 8.31 | 8.02 | 8.04 | 8.04 | 824,600 |
| 01 Mar 2024 | 8.15 | 8.33 | 7.99 | 8.21 | 8.21 | 1,255,000 |
| 29 Feb 2024 | 8.19 | 8.34 | 8.05 | 8.11 | 8.11 | 908,100 |
| 28 Feb 2024 | 8.18 | 8.32 | 8.01 | 8.03 | 8.03 | 1,199,800 |
| 27 Feb 2024 | 8.23 | 8.36 | 8.18 | 8.30 | 8.30 | 744,700 |
| 26 Feb 2024 | 8.11 | 8.34 | 8.02 | 8.12 | 8.12 | 947,300 |
| 23 Feb 2024 | 7.94 | 8.29 | 7.92 | 8.15 | 8.15 | 1,501,900 |
| 22 Feb 2024 | 8.13 | 8.20 | 7.93 | 7.96 | 7.96 | 1,575,900 |
| 21 Feb 2024 | 8.24 | 8.24 | 8.07 | 8.19 | 8.19 | 1,637,500 |
| 20 Feb 2024 | 8.58 | 8.61 | 8.34 | 8.36 | 8.36 | 1,344,800 |
| 16 Feb 2024 | 8.74 | 8.94 | 8.65 | 8.71 | 8.71 | 1,289,300 |
| 15 Feb 2024 | 8.76 | 8.89 | 8.65 | 8.88 | 8.88 | 1,158,300 |
| 14 Feb 2024 | 8.66 | 8.75 | 8.45 | 8.66 | 8.66 | 1,387,100 |
| 13 Feb 2024 | 8.48 | 8.59 | 8.25 | 8.48 | 8.48 | 2,105,200 |
| 12 Feb 2024 | 8.62 | 8.95 | 8.62 | 8.87 | 8.87 | 1,675,800 |
| 09 Feb 2024 | 8.64 | 8.68 | 8.48 | 8.63 | 8.63 | 859,400 |
| 08 Feb 2024 | 8.45 | 8.68 | 8.36 | 8.59 | 8.59 | 1,138,900 |
| 07 Feb 2024 | 8.68 | 8.70 | 8.46 | 8.49 | 8.49 | 1,006,500 |
| 06 Feb 2024 | 8.72 | 8.91 | 8.58 | 8.68 | 8.68 | 1,224,700 |
| 05 Feb 2024 | 8.95 | 8.99 | 8.69 | 8.73 | 8.73 | 1,692,600 |
| 02 Feb 2024 | 8.47 | 9.16 | 8.38 | 9.04 | 9.04 | 2,694,100 |
| 01 Feb 2024 | 9.01 | 9.10 | 8.30 | 8.68 | 8.68 | 2,716,400 |
| 31 Jan 2024 | 8.98 | 9.98 | 8.96 | 9.02 | 9.02 | 6,559,200 |
| 30 Jan 2024 | 8.91 | 8.95 | 8.59 | 8.74 | 8.74 | 3,377,700 |
| 29 Jan 2024 | 8.98 | 9.08 | 8.76 | 9.00 | 9.00 | 3,033,900 |
| 26 Jan 2024 | 8.91 | 9.13 | 8.84 | 8.90 | 8.90 | 1,483,500 |
| 25 Jan 2024 | 8.80 | 8.96 | 8.70 | 8.82 | 8.82 | 1,728,000 |
| 24 Jan 2024 | 8.79 | 8.88 | 8.55 | 8.66 | 8.66 | 1,735,100 |
| 23 Jan 2024 | 8.63 | 8.72 | 8.56 | 8.60 | 8.60 | 1,924,300 |
| 22 Jan 2024 | 8.13 | 8.60 | 8.07 | 8.46 | 8.46 | 1,804,000 |
| 19 Jan 2024 | 7.78 | 7.99 | 7.67 | 7.95 | 7.95 | 945,600 |
| 18 Jan 2024 | 7.87 | 7.91 | 7.64 | 7.72 | 7.72 | 1,422,000 |
| 17 Jan 2024 | 7.78 | 7.86 | 7.61 | 7.84 | 7.84 | 2,061,300 |
| 16 Jan 2024 | 8.18 | 8.22 | 7.99 | 8.01 | 8.01 | 1,455,000 |
| 12 Jan 2024 | 8.58 | 8.66 | 8.22 | 8.29 | 8.29 | 1,475,900 |
| 11 Jan 2024 | 8.58 | 8.58 | 8.22 | 8.50 | 8.50 | 2,979,400 |
| 10 Jan 2024 | 8.66 | 8.73 | 8.52 | 8.61 | 8.61 | 1,427,200 |
| 09 Jan 2024 | 8.66 | 8.88 | 8.55 | 8.72 | 8.72 | 1,885,600 |
| 08 Jan 2024 | 8.54 | 8.91 | 8.48 | 8.84 | 8.84 | 1,951,500 |
| 05 Jan 2024 | 8.43 | 8.69 | 8.36 | 8.56 | 8.56 | 1,260,800 |
| 04 Jan 2024 | 8.48 | 8.69 | 8.41 | 8.50 | 8.50 | 1,177,900 |
| 03 Jan 2024 | 8.44 | 8.72 | 8.33 | 8.47 | 8.47 | 2,024,500 |
| 02 Jan 2024 | 8.58 | 8.84 | 8.46 | 8.66 | 8.66 | 1,708,100 |
| 29 Dec 2023 | 8.91 | 9.02 | 8.72 | 8.74 | 8.74 | 1,175,000 |
| 28 Dec 2023 | 8.89 | 9.02 | 8.83 | 8.91 | 8.91 | 1,270,000 |
| 27 Dec 2023 | 8.92 | 9.04 | 8.88 | 8.97 | 8.97 | 1,003,000 |
| 26 Dec 2023 | 8.69 | 8.99 | 8.66 | 8.91 | 8.91 | 1,858,500 |
| 22 Dec 2023 | 8.78 | 8.86 | 8.65 | 8.66 | 8.66 | 1,287,300 |
| 21 Dec 2023 | 8.58 | 8.75 | 8.55 | 8.74 | 8.74 | 1,992,600 |
| 20 Dec 2023 | 8.68 | 8.98 | 8.45 | 8.46 | 8.46 | 1,486,500 |
| 19 Dec 2023 | 8.50 | 8.70 | 8.50 | 8.66 | 8.66 | 1,704,000 |
| 18 Dec 2023 | 8.40 | 8.60 | 8.20 | 8.42 | 8.42 | 1,707,100 |
| 15 Dec 2023 | 8.71 | 8.87 | 8.21 | 8.30 | 8.30 | 4,838,000 |
| 14 Dec 2023 | 7.74 | 8.35 | 7.70 | 8.34 | 8.34 | 4,758,800 |
| 13 Dec 2023 | 6.73 | 7.39 | 6.56 | 7.38 | 7.38 | 3,132,300 |
| 12 Dec 2023 | 6.84 | 6.84 | 6.67 | 6.72 | 6.72 | 1,000,000 |
| 11 Dec 2023 | 6.80 | 6.94 | 6.78 | 6.89 | 6.89 | 1,176,800 |
| 08 Dec 2023 | 6.82 | 6.99 | 6.72 | 6.90 | 6.90 | 1,699,100 |
| 07 Dec 2023 | 6.71 | 6.90 | 6.66 | 6.83 | 6.83 | 864,300 |
| 06 Dec 2023 | 6.82 | 6.93 | 6.68 | 6.70 | 6.70 | 1,478,700 |
| 05 Dec 2023 | 6.77 | 6.82 | 6.62 | 6.70 | 6.70 | 1,188,200 |
| 04 Dec 2023 | 6.68 | 6.88 | 6.59 | 6.79 | 6.79 | 1,312,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.