Singapore Markets close in 26 mins

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.08-0.30 (-2.24%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 202212.7713.6212.7713.5213.521,955,300
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
03 May 202215.5515.8515.2615.6615.661,408,600
02 May 202215.1515.7314.9215.7015.701,915,900
29 Apr 202216.2416.7015.1115.2515.252,664,600
28 Apr 202216.9517.4815.1616.3216.327,990,500
27 Apr 202213.8014.1313.4513.7513.752,934,300
26 Apr 202214.2314.3913.7413.8413.842,914,800
25 Apr 202213.1214.4513.0814.4214.422,383,900
22 Apr 202213.4013.8313.1813.3713.371,611,800
21 Apr 202214.3314.6313.2713.4813.481,521,600
20 Apr 202214.2514.3113.7814.0014.002,346,100
19 Apr 202213.4514.4313.3614.1514.151,858,500
18 Apr 202213.3713.6313.2113.4513.451,541,300
14 Apr 202214.0314.0813.4613.5213.521,577,800
13 Apr 202213.7214.1213.7014.0214.021,407,700
12 Apr 202214.3014.6713.5713.7213.721,202,300
11 Apr 202214.1114.6213.8813.9813.982,450,600
08 Apr 202214.5714.7614.2514.2614.26645,200
07 Apr 202214.5014.7513.9414.6214.621,414,800
06 Apr 202215.0715.0814.3414.5414.541,895,900
05 Apr 202215.9815.9815.2815.3015.301,825,900
04 Apr 202215.7116.0315.4315.8515.851,690,900
01 Apr 202215.9116.0915.5315.6515.651,542,800
31 Mar 202216.2516.5315.7815.7815.781,318,500
30 Mar 202217.2017.2016.0916.2516.252,971,400
29 Mar 202216.4917.3816.4117.2117.211,564,700
28 Mar 202215.8116.1315.4516.1216.121,691,100
25 Mar 202216.2216.2815.4315.8215.821,272,900
24 Mar 202215.9316.2215.6116.2016.201,007,400
23 Mar 202216.3816.6415.8015.9215.921,779,000
22 Mar 202216.0016.8315.9616.6016.601,041,100
21 Mar 202216.4916.6615.7315.9515.951,260,800
18 Mar 202216.1216.7515.9016.4416.442,108,700
17 Mar 202215.3316.0415.0716.0316.031,477,500
16 Mar 202214.6915.5314.5715.3615.362,076,200
15 Mar 202213.5814.1813.4214.1214.121,852,400
14 Mar 202214.2514.3713.2913.5713.573,041,100
11 Mar 202215.2615.4214.2314.2414.241,758,900
10 Mar 202215.3215.4514.7015.0815.082,314,300
09 Mar 202215.4115.9215.2815.6415.642,413,100
08 Mar 202214.7015.4514.2514.7114.712,400,100
07 Mar 202215.4416.1214.6414.6414.642,103,500
04 Mar 202216.7617.0715.5515.8115.811,911,600
03 Mar 202218.0018.0916.8417.0917.091,518,500
02 Mar 202217.7718.2517.4418.0218.021,710,300
01 Mar 202218.9319.1017.4117.6917.692,040,900
28 Feb 202218.5819.0718.2018.5818.582,104,600
25 Feb 202218.1618.8817.6218.7818.781,752,900
24 Feb 202215.9518.1515.9018.0618.062,178,500
23 Feb 202217.8418.0916.8016.8216.821,501,100
22 Feb 202217.6318.5217.2317.6317.631,941,700
18 Feb 202217.9818.2017.5217.9117.912,176,000
17 Feb 202218.7218.9117.8618.0218.022,203,100
16 Feb 202218.8219.1418.4618.9418.941,764,500
15 Feb 202217.7018.4217.5518.3918.392,347,200
14 Feb 202217.3618.0417.0617.3217.321,298,600
11 Feb 202217.9618.4817.1817.4917.491,871,000
10 Feb 202218.6019.2717.9018.0718.072,532,200
09 Feb 202218.4119.0818.3319.0819.081,740,600
08 Feb 202217.5318.2817.3118.1018.102,548,500
07 Feb 202217.3718.0717.3017.4317.431,825,500
04 Feb 202217.1617.7616.8617.5417.542,875,300
03 Feb 202217.6518.2517.1217.1917.192,875,800
02 Feb 202219.2819.5017.6518.0018.003,262,100
01 Feb 202219.0219.9718.4019.4319.433,905,600
31 Jan 202216.8218.9416.7218.7618.765,081,200
28 Jan 202215.7417.1715.4716.8816.888,237,700
27 Jan 202217.4018.1415.5515.9215.9223,526,400
26 Jan 202222.4023.8422.1022.5022.507,334,100
25 Jan 202220.3722.1320.1221.5521.553,183,900
24 Jan 202220.0021.1318.8421.0621.063,424,600
21 Jan 202221.5121.9620.5320.9120.913,033,300
20 Jan 202222.1123.6321.9221.9821.982,013,600
19 Jan 202222.8723.2821.9221.9221.922,514,600
18 Jan 202223.7724.4422.4622.5222.523,043,800
14 Jan 202224.0024.5823.3124.1124.112,092,200
13 Jan 202224.8725.4724.3224.4324.431,904,600
12 Jan 202225.3726.8724.9024.9324.934,280,000
11 Jan 202222.5324.8622.1124.5224.523,804,600
10 Jan 202221.9522.0820.9522.0322.032,157,000
07 Jan 202222.3523.4422.1422.4322.431,634,600
06 Jan 202222.7823.4421.8422.3022.303,594,500
05 Jan 202225.0025.5522.7122.9522.952,473,900
04 Jan 202225.2526.0624.5225.0325.032,346,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...