Yahoo

Mail

Singapore markets closed

Straits Times Index
3,165.50
-16.47(-0.52%)
S&P 500
3,655.04
-38.19(-1.03%)
Dow
29,260.81
-329.60(-1.11%)
Nasdaq
10,802.92
-65.00(-0.60%)
BTC-USD
20,215.10
+1,296.10(+6.85%)
CMC Crypto 200
461.63
+28.53(+6.59%)

COMPANIES

Grab expects growth to slow while it pursues 2024 profitability

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	11.32	11.75	11.11	11.12	11.12	1,607,300
23 Sept 2022	11.32	11.51	11.12	11.39	11.39	1,705,700
22 Sept 2022	12.08	12.14	11.49	11.56	11.56	1,761,500
21 Sept 2022	12.51	12.77	12.17	12.21	12.21	1,380,400
20 Sept 2022	12.44	12.51	12.21	12.32	12.32	1,380,900
19 Sept 2022	12.42	12.77	12.41	12.67	12.67	1,216,400
16 Sept 2022	12.63	12.75	12.36	12.66	12.66	1,273,600
15 Sept 2022	12.64	13.39	12.64	12.94	12.94	1,230,800
14 Sept 2022	13.00	13.00	12.33	12.77	12.77	1,507,900
13 Sept 2022	13.36	13.55	12.85	12.94	12.94	1,320,900
12 Sept 2022	14.05	14.20	13.91	14.04	14.04	911,900
09 Sept 2022	13.51	13.97	13.30	13.90	13.90	1,202,500
08 Sept 2022	12.86	13.23	12.76	13.22	13.22	954,900
07 Sept 2022	12.57	13.06	12.57	13.06	13.06	997,400
06 Sept 2022	12.70	12.72	12.37	12.59	12.59	1,220,900
02 Sept 2022	13.23	13.30	12.59	12.70	12.70	1,449,100
01 Sept 2022	13.02	13.02	12.44	12.92	12.92	1,867,800
31 Aug 2022	13.53	13.73	13.02	13.07	13.07	1,378,100
30 Aug 2022	13.75	13.75	13.23	13.46	13.46	1,067,100
29 Aug 2022	13.63	13.77	13.46	13.65	13.65	1,026,800
26 Aug 2022	14.68	14.68	13.71	13.82	13.82	1,621,000
25 Aug 2022	14.17	14.58	14.08	14.57	14.57	798,200
24 Aug 2022	13.91	14.20	13.74	14.01	14.01	798,500
23 Aug 2022	13.90	14.16	13.76	13.77	13.77	756,700
22 Aug 2022	13.97	14.20	13.75	13.88	13.88	1,082,900
19 Aug 2022	14.90	14.94	14.33	14.33	14.33	1,123,400
18 Aug 2022	15.31	15.31	15.02	15.17	15.17	891,100
17 Aug 2022	15.37	15.64	15.09	15.25	15.25	1,664,500
16 Aug 2022	15.43	15.73	15.08	15.70	15.70	1,235,200
15 Aug 2022	15.26	15.56	15.03	15.56	15.56	971,100
12 Aug 2022	15.14	15.45	14.98	15.44	15.44	1,142,000
11 Aug 2022	15.54	15.79	14.90	15.01	15.01	1,724,900
10 Aug 2022	14.86	15.60	14.85	15.23	15.23	2,213,500
09 Aug 2022	14.89	14.89	14.30	14.37	14.37	1,720,600
08 Aug 2022	14.96	15.46	14.96	15.01	15.01	1,602,500
05 Aug 2022	14.89	15.23	14.54	14.89	14.89	1,704,700
04 Aug 2022	15.05	15.17	14.50	15.16	15.16	1,256,200
03 Aug 2022	13.96	15.02	13.96	14.90	14.90	2,503,100
02 Aug 2022	13.77	14.09	13.55	13.70	13.70	1,691,700
01 Aug 2022	13.70	14.14	13.62	13.92	13.92	1,806,100
29 Jul 2022	13.96	14.01	13.51	13.85	13.85	2,204,600
28 Jul 2022	15.50	15.50	13.34	13.87	13.87	6,278,200
27 Jul 2022	14.58	15.32	14.40	15.21	15.21	2,606,600
26 Jul 2022	14.71	14.97	14.14	14.24	14.24	2,322,900
25 Jul 2022	14.60	14.79	14.25	14.77	14.77	1,374,500
22 Jul 2022	14.74	15.05	14.31	14.53	14.53	1,472,400
21 Jul 2022	14.53	14.69	14.26	14.58	14.58	1,227,300
20 Jul 2022	14.20	14.72	14.06	14.70	14.70	3,051,900
19 Jul 2022	13.63	14.36	13.58	14.19	14.19	2,312,000
18 Jul 2022	13.28	13.61	13.17	13.32	13.32	1,037,400
15 Jul 2022	12.66	12.95	12.42	12.91	12.91	1,434,200
14 Jul 2022	12.18	12.37	12.01	12.22	12.22	1,065,100
13 Jul 2022	12.07	12.49	11.87	12.48	12.48	903,300
12 Jul 2022	12.13	12.67	12.13	12.40	12.40	1,412,000
11 Jul 2022	12.46	12.51	12.12	12.29	12.29	998,000
08 Jul 2022	12.62	13.01	12.39	12.66	12.66	1,960,700
07 Jul 2022	12.67	13.13	12.66	12.97	12.97	1,749,100
06 Jul 2022	12.12	12.44	12.01	12.41	12.41	1,714,100
05 Jul 2022	11.40	12.34	11.16	12.22	12.22	2,281,000
01 Jul 2022	11.60	11.95	11.43	11.83	11.83	1,535,300
30 Jun 2022	11.73	11.98	11.35	11.69	11.69	2,201,900
29 Jun 2022	12.68	12.70	11.91	12.14	12.14	2,018,700
28 Jun 2022	13.17	13.39	12.61	12.76	12.76	1,939,600
27 Jun 2022	13.18	13.20	12.73	13.01	13.01	1,094,700
24 Jun 2022	12.64	13.11	12.48	13.07	13.07	2,340,100
23 Jun 2022	12.41	12.61	12.00	12.38	12.38	1,427,000
22 Jun 2022	12.24	12.56	12.18	12.34	12.34	1,421,100
21 Jun 2022	12.56	12.87	12.38	12.54	12.54	1,367,000
17 Jun 2022	11.83	12.43	11.75	12.18	12.18	2,238,200
16 Jun 2022	12.49	12.66	11.63	11.85	11.85	1,932,200
15 Jun 2022	13.29	13.51	12.73	13.20	13.20	1,819,400
14 Jun 2022	13.02	13.23	12.69	13.00	13.00	1,458,200
13 Jun 2022	13.23	13.49	12.64	12.97	12.97	1,726,500
10 Jun 2022	14.48	14.82	14.01	14.07	14.07	1,189,000
09 Jun 2022	15.66	15.75	14.96	14.99	14.99	1,127,500
08 Jun 2022	16.22	16.35	15.84	15.89	15.89	1,123,500
07 Jun 2022	15.57	16.41	15.56	16.41	16.41	1,460,300
06 Jun 2022	15.91	16.15	15.66	15.83	15.83	976,800
03 Jun 2022	15.85	15.93	15.51	15.67	15.67	898,800
02 Jun 2022	15.37	16.16	15.37	16.10	16.10	1,377,600
01 Jun 2022	15.70	16.17	15.11	15.39	15.39	1,603,400
31 May 2022	15.55	15.98	15.24	15.72	15.72	2,104,300
27 May 2022	14.31	15.66	14.31	15.64	15.64	2,586,100
26 May 2022	13.65	14.36	13.58	14.13	14.13	2,472,800
25 May 2022	12.77	13.62	12.77	13.52	13.52	1,955,700
24 May 2022	13.11	13.21	12.27	12.71	12.71	2,036,800
23 May 2022	13.28	13.43	12.75	13.40	13.40	1,378,200
20 May 2022	13.64	13.73	12.66	13.08	13.08	1,599,300
19 May 2022	13.20	13.60	13.05	13.38	13.38	1,596,600
18 May 2022	13.72	14.10	12.99	13.19	13.19	2,266,200
17 May 2022	14.01	14.43	13.73	14.08	14.08	2,307,200
16 May 2022	14.04	14.13	13.46	13.53	13.53	2,244,000
13 May 2022	13.67	14.46	13.58	14.18	14.18	2,122,800
12 May 2022	12.69	13.62	12.48	13.16	13.16	3,104,300
11 May 2022	13.15	13.70	12.74	13.00	13.00	2,545,800
10 May 2022	12.85	13.70	12.48	13.14	13.14	3,350,500
09 May 2022	14.49	14.78	13.65	13.90	13.90	2,349,400
06 May 2022	15.30	15.40	14.63	14.95	14.95	1,887,300
05 May 2022	15.97	16.04	15.11	15.42	15.42	2,223,300
04 May 2022	15.72	16.38	14.81	16.37	16.37	4,463,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.50-16.47(-0.52%)

S&P 5003,655.04-38.19(-1.03%)

Dow29,260.81-329.60(-1.11%)

Nasdaq10,802.92-65.00(-0.60%)

BTC-USD20,215.10+1,296.10(+6.85%)

CMC Crypto 200461.63+28.53(+6.59%)

Grab expects growth to slow while it pursues 2024 profitability

LendingClub Corporation (LC)

Straits Times Index
3,165.50
-16.47(-0.52%)

S&P 500
3,655.04
-38.19(-1.03%)

Dow
29,260.81
-329.60(-1.11%)

Nasdaq
10,802.92
-65.00(-0.60%)

BTC-USD
20,215.10
+1,296.10(+6.85%)

CMC Crypto 200
461.63
+28.53(+6.59%)