Singapore markets closed

LendingClub Corporation (LC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.12-0.27 (-2.37%)
At close: 04:00PM EDT
11.40 +0.28 (+2.52%)
Pre-market: 07:30AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202211.3211.7511.1111.1211.121,607,300
23 Sept 202211.3211.5111.1211.3911.391,705,700
22 Sept 202212.0812.1411.4911.5611.561,761,500
21 Sept 202212.5112.7712.1712.2112.211,380,400
20 Sept 202212.4412.5112.2112.3212.321,380,900
19 Sept 202212.4212.7712.4112.6712.671,216,400
16 Sept 202212.6312.7512.3612.6612.661,273,600
15 Sept 202212.6413.3912.6412.9412.941,230,800
14 Sept 202213.0013.0012.3312.7712.771,507,900
13 Sept 202213.3613.5512.8512.9412.941,320,900
12 Sept 202214.0514.2013.9114.0414.04911,900
09 Sept 202213.5113.9713.3013.9013.901,202,500
08 Sept 202212.8613.2312.7613.2213.22954,900
07 Sept 202212.5713.0612.5713.0613.06997,400
06 Sept 202212.7012.7212.3712.5912.591,220,900
02 Sept 202213.2313.3012.5912.7012.701,449,100
01 Sept 202213.0213.0212.4412.9212.921,867,800
31 Aug 202213.5313.7313.0213.0713.071,378,100
30 Aug 202213.7513.7513.2313.4613.461,067,100
29 Aug 202213.6313.7713.4613.6513.651,026,800
26 Aug 202214.6814.6813.7113.8213.821,621,000
25 Aug 202214.1714.5814.0814.5714.57798,200
24 Aug 202213.9114.2013.7414.0114.01798,500
23 Aug 202213.9014.1613.7613.7713.77756,700
22 Aug 202213.9714.2013.7513.8813.881,082,900
19 Aug 202214.9014.9414.3314.3314.331,123,400
18 Aug 202215.3115.3115.0215.1715.17891,100
17 Aug 202215.3715.6415.0915.2515.251,664,500
16 Aug 202215.4315.7315.0815.7015.701,235,200
15 Aug 202215.2615.5615.0315.5615.56971,100
12 Aug 202215.1415.4514.9815.4415.441,142,000
11 Aug 202215.5415.7914.9015.0115.011,724,900
10 Aug 202214.8615.6014.8515.2315.232,213,500
09 Aug 202214.8914.8914.3014.3714.371,720,600
08 Aug 202214.9615.4614.9615.0115.011,602,500
05 Aug 202214.8915.2314.5414.8914.891,704,700
04 Aug 202215.0515.1714.5015.1615.161,256,200
03 Aug 202213.9615.0213.9614.9014.902,503,100
02 Aug 202213.7714.0913.5513.7013.701,691,700
01 Aug 202213.7014.1413.6213.9213.921,806,100
29 Jul 202213.9614.0113.5113.8513.852,204,600
28 Jul 202215.5015.5013.3413.8713.876,278,200
27 Jul 202214.5815.3214.4015.2115.212,606,600
26 Jul 202214.7114.9714.1414.2414.242,322,900
25 Jul 202214.6014.7914.2514.7714.771,374,500
22 Jul 202214.7415.0514.3114.5314.531,472,400
21 Jul 202214.5314.6914.2614.5814.581,227,300
20 Jul 202214.2014.7214.0614.7014.703,051,900
19 Jul 202213.6314.3613.5814.1914.192,312,000
18 Jul 202213.2813.6113.1713.3213.321,037,400
15 Jul 202212.6612.9512.4212.9112.911,434,200
14 Jul 202212.1812.3712.0112.2212.221,065,100
13 Jul 202212.0712.4911.8712.4812.48903,300
12 Jul 202212.1312.6712.1312.4012.401,412,000
11 Jul 202212.4612.5112.1212.2912.29998,000
08 Jul 202212.6213.0112.3912.6612.661,960,700
07 Jul 202212.6713.1312.6612.9712.971,749,100
06 Jul 202212.1212.4412.0112.4112.411,714,100
05 Jul 202211.4012.3411.1612.2212.222,281,000
01 Jul 202211.6011.9511.4311.8311.831,535,300
30 Jun 202211.7311.9811.3511.6911.692,201,900
29 Jun 202212.6812.7011.9112.1412.142,018,700
28 Jun 202213.1713.3912.6112.7612.761,939,600
27 Jun 202213.1813.2012.7313.0113.011,094,700
24 Jun 202212.6413.1112.4813.0713.072,340,100
23 Jun 202212.4112.6112.0012.3812.381,427,000
22 Jun 202212.2412.5612.1812.3412.341,421,100
21 Jun 202212.5612.8712.3812.5412.541,367,000
17 Jun 202211.8312.4311.7512.1812.182,238,200
16 Jun 202212.4912.6611.6311.8511.851,932,200
15 Jun 202213.2913.5112.7313.2013.201,819,400
14 Jun 202213.0213.2312.6913.0013.001,458,200
13 Jun 202213.2313.4912.6412.9712.971,726,500
10 Jun 202214.4814.8214.0114.0714.071,189,000
09 Jun 202215.6615.7514.9614.9914.991,127,500
08 Jun 202216.2216.3515.8415.8915.891,123,500
07 Jun 202215.5716.4115.5616.4116.411,460,300
06 Jun 202215.9116.1515.6615.8315.83976,800
03 Jun 202215.8515.9315.5115.6715.67898,800
02 Jun 202215.3716.1615.3716.1016.101,377,600
01 Jun 202215.7016.1715.1115.3915.391,603,400
31 May 202215.5515.9815.2415.7215.722,104,300
27 May 202214.3115.6614.3115.6415.642,586,100
26 May 202213.6514.3613.5814.1314.132,472,800
25 May 202212.7713.6212.7713.5213.521,955,700
24 May 202213.1113.2112.2712.7112.712,036,800
23 May 202213.2813.4312.7513.4013.401,378,200
20 May 202213.6413.7312.6613.0813.081,599,300
19 May 202213.2013.6013.0513.3813.381,596,600
18 May 202213.7214.1012.9913.1913.192,266,200
17 May 202214.0114.4313.7314.0814.082,307,200
16 May 202214.0414.1313.4613.5313.532,244,000
13 May 202213.6714.4613.5814.1814.182,122,800
12 May 202212.6913.6212.4813.1613.163,104,300
11 May 202213.1513.7012.7413.0013.002,545,800
10 May 202212.8513.7012.4813.1413.143,350,500
09 May 202214.4914.7813.6513.9013.902,349,400
06 May 202215.3015.4014.6314.9514.951,887,300
05 May 202215.9716.0415.1115.4215.422,223,300
04 May 202215.7216.3814.8116.3716.374,463,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...