Singapore markets closed

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.56+0.18 (+1.73%)
At close: 04:00PM EDT
10.67 +0.11 (+1.04%)
Pre-market: 06:43AM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202410.4010.5710.1510.5610.561,014,700
19 Jul 202410.2810.4810.2010.3810.381,113,200
18 Jul 202410.6210.8210.2610.3110.311,600,900
17 Jul 202410.5010.9010.4810.6810.682,282,800
16 Jul 202410.1710.7010.1210.6810.682,315,200
15 Jul 20249.8110.019.699.999.991,853,300
12 Jul 20249.489.679.419.629.621,528,600
11 Jul 20248.899.368.859.339.331,322,900
10 Jul 20248.478.698.438.658.65727,500
09 Jul 20248.358.528.278.418.41966,100
08 Jul 20248.548.618.358.368.36667,100
05 Jul 20248.508.538.358.468.46684,000
03 Jul 20248.468.638.408.558.55451,100
02 Jul 20248.358.438.248.398.39570,200
01 Jul 20248.438.498.308.348.34817,100
28 Jun 20248.298.548.298.468.462,464,400
27 Jun 20248.278.288.118.198.19582,500
26 Jun 20248.138.268.108.238.23895,900
25 Jun 20248.318.318.108.208.20967,800
24 Jun 20247.928.387.888.308.301,713,100
21 Jun 20247.818.007.817.927.922,015,200
20 Jun 20248.218.268.048.058.05889,500
18 Jun 20248.258.398.208.268.261,458,200
17 Jun 20248.348.448.208.298.29842,800
14 Jun 20248.358.438.238.358.351,334,300
13 Jun 20248.618.738.388.478.472,001,400
12 Jun 20248.709.038.648.668.661,553,300
11 Jun 20248.128.208.048.178.17604,700
10 Jun 20248.198.328.148.178.17652,100
07 Jun 20248.338.518.178.378.37796,100
06 Jun 20248.368.458.288.338.33768,700
05 Jun 20248.318.508.208.478.47668,900
04 Jun 20248.508.518.178.208.201,427,100
03 Jun 20248.958.968.568.598.59764,700
31 May 20248.889.028.738.928.92822,100
30 May 20248.868.898.738.858.85969,400
29 May 20248.818.938.748.748.74749,700
28 May 20249.079.148.959.019.01607,100
24 May 20249.069.129.019.029.02461,700
23 May 20249.299.328.938.988.98914,300
22 May 20249.289.399.209.299.29733,700
21 May 20249.349.479.259.319.31690,800
20 May 20249.509.649.339.389.381,181,500
17 May 20249.389.659.319.509.50751,400
16 May 20249.459.509.349.379.37680,400
15 May 20249.509.589.319.479.471,193,700
14 May 20249.369.529.249.259.251,316,400
13 May 20249.209.429.039.179.171,497,200
10 May 20249.219.238.919.019.013,754,800
09 May 20249.169.279.059.239.232,013,200
08 May 20248.879.228.819.179.171,660,200
07 May 20249.159.278.988.998.992,254,000
06 May 20249.349.369.099.159.152,030,200
03 May 20249.549.609.279.289.281,670,500
02 May 20249.209.388.879.339.332,507,500
01 May 20248.409.278.409.009.004,471,700
30 Apr 20247.667.727.487.527.522,865,900
29 Apr 20248.158.187.807.817.811,538,600
26 Apr 20248.028.168.008.108.10548,500
25 Apr 20248.068.117.918.028.02598,000
24 Apr 20248.158.278.088.198.191,514,600
23 Apr 20248.068.378.068.208.201,166,900
22 Apr 20247.988.147.788.098.09943,900
19 Apr 20247.597.937.567.907.901,340,200
18 Apr 20247.627.797.527.617.611,444,900
17 Apr 20247.757.827.597.617.61882,700
16 Apr 20247.727.867.617.687.681,149,800
15 Apr 20248.108.187.787.807.801,202,700
12 Apr 20248.168.248.028.098.09718,700
11 Apr 20248.368.418.158.278.27850,500
10 Apr 20248.508.558.288.338.331,189,700
09 Apr 20248.748.818.608.818.81629,100
08 Apr 20248.578.768.568.688.68449,200
05 Apr 20248.378.538.318.488.48704,500
04 Apr 20248.918.988.408.448.442,117,100
03 Apr 20248.619.038.568.748.742,387,100
02 Apr 20248.578.738.448.708.701,126,900
01 Apr 20248.838.968.668.768.761,359,200
28 Mar 20248.689.028.658.798.792,086,800
27 Mar 20248.548.688.428.688.68691,700
26 Mar 20248.658.708.428.438.43917,500
25 Mar 20248.508.628.438.448.44570,700
22 Mar 20248.548.638.418.468.46974,600
21 Mar 20248.358.628.318.558.551,003,900
20 Mar 20247.668.467.668.258.251,486,100
19 Mar 20247.697.807.667.717.71688,500
18 Mar 20247.767.817.637.727.72637,400
15 Mar 20247.697.987.697.767.761,204,900
14 Mar 20247.938.027.667.777.771,014,500
13 Mar 20247.798.047.797.997.991,368,100
12 Mar 20247.958.007.747.827.821,144,900
11 Mar 20248.048.137.987.997.99830,600
08 Mar 20248.118.268.068.078.07836,400
07 Mar 20248.078.157.958.008.00886,900
06 Mar 20248.078.157.937.987.98904,300
05 Mar 20247.938.177.907.997.99929,600
04 Mar 20248.248.318.028.048.04824,600
01 Mar 20248.158.337.998.218.211,255,000
29 Feb 20248.198.348.058.118.11908,100
28 Feb 20248.188.328.018.038.031,199,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...