Singapore markets open in 6 hours 43 minutes

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.17-0.07 (-0.24%)
As of 01:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202129.0929.5828.3329.1729.171,699,860
03 Dec 202131.6331.8728.9929.2429.242,246,300
02 Dec 202130.6132.1730.5131.4031.402,618,900
01 Dec 202134.0434.4530.5130.8130.813,350,100
30 Nov 202135.1035.8232.1032.7232.723,207,400
29 Nov 202136.5036.9134.7235.5035.501,745,200
26 Nov 202136.1536.9834.1035.6635.662,389,300
24 Nov 202136.1338.6536.0538.0738.071,724,000
23 Nov 202137.1537.8435.6736.5736.572,165,400
22 Nov 202139.1239.8636.2737.0837.082,859,500
19 Nov 202140.6541.2638.6338.9438.942,171,200
18 Nov 202142.2843.0939.6341.3841.382,294,600
17 Nov 202142.3843.7841.7142.4842.481,460,800
16 Nov 202143.1743.3142.0042.6742.671,375,800
15 Nov 202144.3146.6442.6543.5943.592,726,500
12 Nov 202143.8244.8043.1143.8243.821,490,500
11 Nov 202143.1444.4142.4543.7543.751,690,300
10 Nov 202144.4545.2540.6842.1442.144,118,900
09 Nov 202145.4346.5043.5245.9545.954,049,100
08 Nov 202145.9648.1345.3245.5745.572,918,700
05 Nov 202146.0047.1744.7145.5545.551,696,000
04 Nov 202147.2547.7845.5145.6145.611,834,100
03 Nov 202146.4448.9845.8347.0447.042,103,700
02 Nov 202147.9048.3544.6746.2546.253,146,900
01 Nov 202147.1849.2146.5547.6147.615,230,700
29 Oct 202142.5146.9242.3545.9645.967,888,300
28 Oct 202142.5044.6639.1342.0742.0718,968,600
27 Oct 202134.7934.7931.2831.6231.624,653,000
26 Oct 202135.5335.9133.7934.7034.702,226,400
25 Oct 202134.3536.1934.3535.6435.642,039,900
22 Oct 202134.6334.7933.2734.3734.371,535,800
21 Oct 202135.0235.7934.1134.7934.791,968,800
20 Oct 202134.4036.3433.9035.1735.172,633,000
19 Oct 202133.8134.1032.6633.8633.861,469,400
18 Oct 202134.1034.6833.2733.6533.652,031,400
15 Oct 202134.5634.7333.2834.2034.202,257,900
14 Oct 202132.9733.6732.2033.6333.632,438,200
13 Oct 202131.6732.9131.2432.2332.233,065,500
12 Oct 202130.5731.3030.0731.2031.202,025,900
11 Oct 202130.7131.7829.8530.5330.532,252,500
08 Oct 202129.6130.9328.5430.5530.553,411,200
07 Oct 202129.1931.7429.1829.6229.623,217,600
06 Oct 202128.1128.9227.2228.6128.611,240,100
05 Oct 202127.9529.2727.3028.6828.681,011,600
04 Oct 202128.0028.4227.1927.5527.551,237,800
01 Oct 202128.4428.6727.8828.0028.001,142,500
30 Sep 202127.1028.3526.6828.2428.241,533,800
29 Sep 202127.4527.4526.4726.7526.751,337,200
28 Sep 202128.7729.1526.8427.1327.131,819,200
27 Sep 202128.1829.3828.0329.2229.22965,400
24 Sep 202128.8329.7028.1328.1728.171,050,000
23 Sep 202127.9629.1427.5629.1129.111,908,800
22 Sep 202127.0128.2326.7027.4827.481,218,000
21 Sep 202127.1327.2926.4426.6226.621,406,300
20 Sep 202127.3027.9526.3426.8726.872,086,900
17 Sep 202128.1429.0027.9728.6828.682,817,500
16 Sep 202128.5329.0727.9328.0528.054,206,900
15 Sep 202129.2029.5028.4028.6928.691,422,800
14 Sep 202129.3230.0428.2028.7528.751,695,000
13 Sep 202130.3130.3128.4129.3629.361,391,800
10 Sep 202130.6631.9629.8530.0430.041,305,300
09 Sep 202130.4831.0630.2630.5030.501,292,500
08 Sep 202132.1632.8230.1630.4430.442,554,100
07 Sep 202131.3033.3031.2932.1632.161,773,700
03 Sep 202131.3031.3030.1931.0431.041,066,700
02 Sep 202131.1232.4631.0031.3031.301,505,900
01 Sep 202131.0231.7229.8131.1231.122,049,700
31 Aug 202128.5131.7528.4531.0631.063,994,500
30 Aug 202128.9929.1528.1228.4728.47726,000
27 Aug 202127.6429.0027.5628.7428.74972,500
26 Aug 202128.9029.5526.9127.6327.631,960,800
25 Aug 202128.6729.3728.1629.0029.00917,800
24 Aug 202128.7529.5728.6029.0829.081,224,100
23 Aug 202128.8929.2228.1128.5528.551,054,800
20 Aug 202127.6629.1627.5028.7028.702,637,300
19 Aug 202126.1926.5825.4226.5226.521,323,200
18 Aug 202126.6727.4926.1726.5626.561,231,000
17 Aug 202127.8028.1426.0826.5926.592,164,200
16 Aug 202128.8129.0027.8228.1628.161,304,600
13 Aug 202128.7529.7228.5829.1929.191,012,600
12 Aug 202129.0029.7228.1428.9128.912,760,800
11 Aug 202127.4929.4027.3529.3629.362,974,200
10 Aug 202126.4027.9226.2327.2327.231,686,900
09 Aug 202126.7527.4525.9926.1626.162,604,500
06 Aug 202127.5427.9126.9026.9126.911,234,000
05 Aug 202127.6228.0127.0627.2927.291,875,600
04 Aug 202125.7528.3625.7027.5627.564,428,900
03 Aug 202126.0926.4924.6426.0626.064,237,000
02 Aug 202125.0025.9223.4425.8125.815,266,500
30 Jul 202124.8625.9524.0524.4024.408,142,700
29 Jul 202122.3525.7021.5924.0224.0241,561,900
28 Jul 202115.9816.5415.5916.2516.252,488,600
27 Jul 202116.1616.3815.6715.9415.94893,200
26 Jul 202115.8816.6815.8316.4016.40928,900
23 Jul 202116.2316.3715.7815.8815.88623,100
22 Jul 202116.6316.6315.9216.1616.161,001,800
21 Jul 202116.0016.7616.0016.6416.641,253,000
20 Jul 202115.1915.9714.9515.8315.831,061,800
19 Jul 202115.0615.7214.9715.1315.131,095,300
16 Jul 202116.2116.4515.4815.6515.65993,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...