Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,589.44 +555.39 (+2.41%) CMC Crypto 200
526.66 +9.65 (+1.87%)
LendingClub Corporation (LC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 9.09 | 9.87 | 9.09 | 9.80 | 9.80 | 3,612,600 |
| 26 Jan 2023 | 9.16 | 9.82 | 8.73 | 9.17 | 9.17 | 9,276,500 |
| 25 Jan 2023 | 10.00 | 10.41 | 9.76 | 10.34 | 10.34 | 2,952,600 |
| 24 Jan 2023 | 10.80 | 10.80 | 10.22 | 10.24 | 10.24 | 1,468,700 |
| 23 Jan 2023 | 10.37 | 10.87 | 10.21 | 10.86 | 10.86 | 1,956,800 |
| 20 Jan 2023 | 9.78 | 10.38 | 9.64 | 10.32 | 10.32 | 1,649,500 |
| 19 Jan 2023 | 9.59 | 9.73 | 9.41 | 9.66 | 9.66 | 1,662,000 |
| 18 Jan 2023 | 10.16 | 10.35 | 9.78 | 9.81 | 9.81 | 2,044,700 |
| 17 Jan 2023 | 9.63 | 10.19 | 9.60 | 10.10 | 10.10 | 2,233,600 |
| 13 Jan 2023 | 9.35 | 9.71 | 9.27 | 9.58 | 9.58 | 2,261,200 |
| 12 Jan 2023 | 9.32 | 9.51 | 9.08 | 9.46 | 9.46 | 1,281,700 |
| 11 Jan 2023 | 8.84 | 9.31 | 8.77 | 9.26 | 9.26 | 1,784,300 |
| 10 Jan 2023 | 8.61 | 8.77 | 8.39 | 8.76 | 8.76 | 939,100 |
| 09 Jan 2023 | 8.71 | 8.86 | 8.64 | 8.69 | 8.69 | 1,280,200 |
| 06 Jan 2023 | 8.57 | 8.90 | 8.46 | 8.59 | 8.59 | 1,495,000 |
| 05 Jan 2023 | 8.53 | 8.64 | 8.23 | 8.52 | 8.52 | 1,222,600 |
| 04 Jan 2023 | 8.60 | 8.85 | 8.54 | 8.66 | 8.66 | 1,081,100 |
| 03 Jan 2023 | 8.99 | 9.09 | 8.35 | 8.46 | 8.46 | 2,065,300 |
| 30 Dec 2022 | 8.43 | 8.82 | 8.43 | 8.80 | 8.80 | 1,399,600 |
| 29 Dec 2022 | 8.45 | 8.67 | 8.42 | 8.62 | 8.62 | 1,138,900 |
| 28 Dec 2022 | 8.46 | 8.52 | 8.24 | 8.35 | 8.35 | 1,625,400 |
| 27 Dec 2022 | 8.66 | 8.66 | 8.38 | 8.48 | 8.48 | 1,044,500 |
| 23 Dec 2022 | 8.61 | 8.72 | 8.52 | 8.67 | 8.67 | 1,000,900 |
| 22 Dec 2022 | 8.59 | 8.66 | 8.37 | 8.64 | 8.64 | 1,857,600 |
| 21 Dec 2022 | 8.79 | 8.91 | 8.66 | 8.71 | 8.71 | 1,194,800 |
| 20 Dec 2022 | 8.60 | 8.90 | 8.52 | 8.65 | 8.65 | 1,191,300 |
| 19 Dec 2022 | 8.93 | 8.95 | 8.48 | 8.62 | 8.62 | 1,864,600 |
| 16 Dec 2022 | 8.89 | 9.15 | 8.82 | 8.98 | 8.98 | 1,863,400 |
| 15 Dec 2022 | 9.20 | 9.23 | 8.98 | 9.07 | 9.07 | 1,455,600 |
| 14 Dec 2022 | 9.42 | 9.64 | 9.31 | 9.38 | 9.38 | 1,194,200 |
| 13 Dec 2022 | 10.12 | 10.31 | 9.28 | 9.45 | 9.45 | 2,555,700 |
| 12 Dec 2022 | 9.36 | 9.60 | 9.31 | 9.53 | 9.53 | 1,220,600 |
| 09 Dec 2022 | 9.40 | 9.56 | 9.34 | 9.39 | 9.39 | 747,900 |
| 08 Dec 2022 | 9.58 | 9.83 | 9.39 | 9.46 | 9.46 | 912,400 |
| 07 Dec 2022 | 9.47 | 9.61 | 9.36 | 9.48 | 9.48 | 969,100 |
| 06 Dec 2022 | 9.88 | 9.90 | 9.34 | 9.56 | 9.56 | 1,425,400 |
| 05 Dec 2022 | 10.16 | 10.43 | 9.85 | 9.88 | 9.88 | 1,283,600 |
| 02 Dec 2022 | 10.19 | 10.38 | 9.99 | 10.18 | 10.18 | 1,111,000 |
| 01 Dec 2022 | 10.42 | 10.55 | 10.19 | 10.24 | 10.24 | 1,034,500 |
| 30 Nov 2022 | 10.14 | 10.40 | 9.93 | 10.31 | 10.31 | 1,532,500 |
| 29 Nov 2022 | 10.04 | 10.44 | 10.04 | 10.26 | 10.26 | 859,700 |
| 28 Nov 2022 | 10.37 | 10.47 | 9.92 | 10.06 | 10.06 | 2,000,200 |
| 25 Nov 2022 | 10.47 | 10.58 | 10.41 | 10.56 | 10.56 | 401,300 |
| 23 Nov 2022 | 10.34 | 10.57 | 10.24 | 10.54 | 10.54 | 736,700 |
| 22 Nov 2022 | 10.21 | 10.39 | 10.05 | 10.39 | 10.39 | 1,006,600 |
| 21 Nov 2022 | 10.18 | 10.42 | 10.08 | 10.18 | 10.18 | 871,800 |
| 18 Nov 2022 | 10.77 | 10.80 | 10.18 | 10.31 | 10.31 | 861,200 |
| 17 Nov 2022 | 10.38 | 10.50 | 10.26 | 10.47 | 10.47 | 976,400 |
| 16 Nov 2022 | 10.90 | 10.97 | 10.66 | 10.71 | 10.71 | 1,323,900 |
| 15 Nov 2022 | 11.21 | 11.41 | 10.87 | 11.08 | 11.08 | 1,628,800 |
| 14 Nov 2022 | 11.23 | 11.34 | 10.79 | 10.84 | 10.84 | 1,680,600 |
| 11 Nov 2022 | 11.15 | 11.77 | 11.11 | 11.43 | 11.43 | 2,188,200 |
| 10 Nov 2022 | 10.44 | 11.25 | 10.44 | 11.16 | 11.16 | 3,614,200 |
| 09 Nov 2022 | 9.58 | 10.05 | 9.43 | 9.66 | 9.66 | 1,996,500 |
| 08 Nov 2022 | 9.89 | 9.97 | 9.50 | 9.64 | 9.64 | 1,698,900 |
| 07 Nov 2022 | 9.81 | 10.17 | 9.42 | 9.86 | 9.86 | 2,918,700 |
| 04 Nov 2022 | 9.62 | 9.79 | 9.39 | 9.61 | 9.61 | 1,903,100 |
| 03 Nov 2022 | 9.78 | 9.80 | 9.34 | 9.35 | 9.35 | 2,279,400 |
| 02 Nov 2022 | 10.40 | 10.48 | 9.82 | 9.82 | 9.82 | 2,108,200 |
| 01 Nov 2022 | 11.04 | 11.26 | 10.25 | 10.34 | 10.34 | 2,530,400 |
| 31 Oct 2022 | 10.75 | 10.79 | 10.38 | 10.64 | 10.64 | 2,708,900 |
| 28 Oct 2022 | 10.40 | 10.96 | 10.30 | 10.76 | 10.76 | 3,625,500 |
| 27 Oct 2022 | 10.74 | 10.98 | 10.46 | 10.54 | 10.54 | 4,354,800 |
| 26 Oct 2022 | 11.64 | 12.23 | 11.61 | 11.66 | 11.66 | 4,066,500 |
| 25 Oct 2022 | 11.22 | 12.02 | 11.12 | 11.78 | 11.78 | 2,693,400 |
| 24 Oct 2022 | 11.38 | 11.38 | 10.98 | 11.11 | 11.11 | 2,112,000 |
| 21 Oct 2022 | 11.28 | 11.40 | 10.95 | 11.33 | 11.33 | 1,526,400 |
| 20 Oct 2022 | 11.31 | 11.80 | 11.19 | 11.29 | 11.29 | 1,215,400 |
| 19 Oct 2022 | 11.87 | 11.95 | 11.26 | 11.32 | 11.32 | 1,275,000 |
| 18 Oct 2022 | 12.30 | 12.38 | 11.81 | 12.02 | 12.02 | 1,405,500 |
| 17 Oct 2022 | 11.28 | 11.89 | 11.28 | 11.79 | 11.79 | 1,760,200 |
| 14 Oct 2022 | 11.62 | 11.90 | 10.93 | 10.95 | 10.95 | 2,188,700 |
| 13 Oct 2022 | 11.18 | 11.54 | 10.87 | 11.36 | 11.36 | 3,490,500 |
| 12 Oct 2022 | 11.65 | 11.73 | 11.31 | 11.58 | 11.58 | 1,167,000 |
| 11 Oct 2022 | 11.28 | 11.86 | 11.06 | 11.62 | 11.62 | 1,393,900 |
| 10 Oct 2022 | 11.45 | 11.48 | 11.08 | 11.39 | 11.39 | 1,439,600 |
| 07 Oct 2022 | 11.84 | 11.84 | 11.28 | 11.36 | 11.36 | 1,403,600 |
| 06 Oct 2022 | 12.04 | 12.33 | 11.80 | 12.11 | 12.11 | 1,070,800 |
| 05 Oct 2022 | 11.80 | 12.15 | 11.63 | 12.15 | 12.15 | 1,415,900 |
| 04 Oct 2022 | 11.90 | 12.29 | 11.90 | 12.09 | 12.09 | 3,054,400 |
| 03 Oct 2022 | 11.28 | 11.85 | 11.03 | 11.64 | 11.64 | 1,568,700 |
| 30 Sept 2022 | 11.05 | 11.43 | 10.96 | 11.05 | 11.05 | 2,334,900 |
| 29 Sept 2022 | 11.31 | 11.43 | 10.91 | 11.01 | 11.01 | 1,897,000 |
| 28 Sept 2022 | 11.21 | 11.79 | 11.19 | 11.61 | 11.61 | 1,519,100 |
| 27 Sept 2022 | 11.40 | 11.73 | 10.98 | 11.22 | 11.22 | 1,146,800 |
| 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 | 1,706,900 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
