Singapore markets open in 8 hours 1 minute

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.02+0.04 (+0.45%)
At close: 04:00PM EDT
9.25 +0.23 (+2.55%)
After hours: 07:10PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 20248.238.368.188.308.30744,700
26 Feb 20248.118.348.028.128.12947,300
23 Feb 20247.948.297.928.158.151,501,900
22 Feb 20248.138.207.937.967.961,575,900
21 Feb 20248.248.248.078.198.191,637,500
20 Feb 20248.588.618.348.368.361,344,800
16 Feb 20248.748.948.658.718.711,289,300
15 Feb 20248.768.898.658.888.881,158,300
14 Feb 20248.668.758.458.668.661,387,100
13 Feb 20248.488.598.258.488.482,105,200
12 Feb 20248.628.958.628.878.871,675,800
09 Feb 20248.648.688.488.638.63859,400
08 Feb 20248.458.688.368.598.591,138,900
07 Feb 20248.688.708.468.498.491,006,500
06 Feb 20248.728.918.588.688.681,224,700
05 Feb 20248.958.998.698.738.731,692,600
02 Feb 20248.479.168.389.049.042,694,100
01 Feb 20249.019.108.308.688.682,716,400
31 Jan 20248.989.988.969.029.026,559,200
30 Jan 20248.918.958.598.748.743,377,700
29 Jan 20248.989.088.769.009.003,033,900
26 Jan 20248.919.138.848.908.901,483,500
25 Jan 20248.808.968.708.828.821,728,000
24 Jan 20248.798.888.558.668.661,735,100
23 Jan 20248.638.728.568.608.601,924,300
22 Jan 20248.138.608.078.468.461,804,000
19 Jan 20247.787.997.677.957.95945,600
18 Jan 20247.877.917.647.727.721,422,000
17 Jan 20247.787.867.617.847.842,061,300
16 Jan 20248.188.227.998.018.011,455,000
12 Jan 20248.588.668.228.298.291,475,900
11 Jan 20248.588.588.228.508.502,979,400
10 Jan 20248.668.738.528.618.611,427,200
09 Jan 20248.668.888.558.728.721,885,600
08 Jan 20248.548.918.488.848.841,951,500
05 Jan 20248.438.698.368.568.561,260,800
04 Jan 20248.488.698.418.508.501,177,900
03 Jan 20248.448.728.338.478.472,024,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...