Singapore markets open in 7 hours 50 minutes

LendingClub Corporation (LC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.80+0.63 (+6.87%)
At close: 04:00PM EST
9.64 -0.16 (-1.63%)
After hours: 07:56PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.099.879.099.809.803,612,600
26 Jan 20239.169.828.739.179.179,276,500
25 Jan 202310.0010.419.7610.3410.342,952,600
24 Jan 202310.8010.8010.2210.2410.241,468,700
23 Jan 202310.3710.8710.2110.8610.861,956,800
20 Jan 20239.7810.389.6410.3210.321,649,500
19 Jan 20239.599.739.419.669.661,662,000
18 Jan 202310.1610.359.789.819.812,044,700
17 Jan 20239.6310.199.6010.1010.102,233,600
13 Jan 20239.359.719.279.589.582,261,200
12 Jan 20239.329.519.089.469.461,281,700
11 Jan 20238.849.318.779.269.261,784,300
10 Jan 20238.618.778.398.768.76939,100
09 Jan 20238.718.868.648.698.691,280,200
06 Jan 20238.578.908.468.598.591,495,000
05 Jan 20238.538.648.238.528.521,222,600
04 Jan 20238.608.858.548.668.661,081,100
03 Jan 20238.999.098.358.468.462,065,300
30 Dec 20228.438.828.438.808.801,399,600
29 Dec 20228.458.678.428.628.621,138,900
28 Dec 20228.468.528.248.358.351,625,400
27 Dec 20228.668.668.388.488.481,044,500
23 Dec 20228.618.728.528.678.671,000,900
22 Dec 20228.598.668.378.648.641,857,600
21 Dec 20228.798.918.668.718.711,194,800
20 Dec 20228.608.908.528.658.651,191,300
19 Dec 20228.938.958.488.628.621,864,600
16 Dec 20228.899.158.828.988.981,863,400
15 Dec 20229.209.238.989.079.071,455,600
14 Dec 20229.429.649.319.389.381,194,200
13 Dec 202210.1210.319.289.459.452,555,700
12 Dec 20229.369.609.319.539.531,220,600
09 Dec 20229.409.569.349.399.39747,900
08 Dec 20229.589.839.399.469.46912,400
07 Dec 20229.479.619.369.489.48969,100
06 Dec 20229.889.909.349.569.561,425,400
05 Dec 202210.1610.439.859.889.881,283,600
02 Dec 202210.1910.389.9910.1810.181,111,000
01 Dec 202210.4210.5510.1910.2410.241,034,500
30 Nov 202210.1410.409.9310.3110.311,532,500
29 Nov 202210.0410.4410.0410.2610.26859,700
28 Nov 202210.3710.479.9210.0610.062,000,200
25 Nov 202210.4710.5810.4110.5610.56401,300
23 Nov 202210.3410.5710.2410.5410.54736,700
22 Nov 202210.2110.3910.0510.3910.391,006,600
21 Nov 202210.1810.4210.0810.1810.18871,800
18 Nov 202210.7710.8010.1810.3110.31861,200
17 Nov 202210.3810.5010.2610.4710.47976,400
16 Nov 202210.9010.9710.6610.7110.711,323,900
15 Nov 202211.2111.4110.8711.0811.081,628,800
14 Nov 202211.2311.3410.7910.8410.841,680,600
11 Nov 202211.1511.7711.1111.4311.432,188,200
10 Nov 202210.4411.2510.4411.1611.163,614,200
09 Nov 20229.5810.059.439.669.661,996,500
08 Nov 20229.899.979.509.649.641,698,900
07 Nov 20229.8110.179.429.869.862,918,700
04 Nov 20229.629.799.399.619.611,903,100
03 Nov 20229.789.809.349.359.352,279,400
02 Nov 202210.4010.489.829.829.822,108,200
01 Nov 202211.0411.2610.2510.3410.342,530,400
31 Oct 202210.7510.7910.3810.6410.642,708,900
28 Oct 202210.4010.9610.3010.7610.763,625,500
27 Oct 202210.7410.9810.4610.5410.544,354,800
26 Oct 202211.6412.2311.6111.6611.664,066,500
25 Oct 202211.2212.0211.1211.7811.782,693,400
24 Oct 202211.3811.3810.9811.1111.112,112,000
21 Oct 202211.2811.4010.9511.3311.331,526,400
20 Oct 202211.3111.8011.1911.2911.291,215,400
19 Oct 202211.8711.9511.2611.3211.321,275,000
18 Oct 202212.3012.3811.8112.0212.021,405,500
17 Oct 202211.2811.8911.2811.7911.791,760,200
14 Oct 202211.6211.9010.9310.9510.952,188,700
13 Oct 202211.1811.5410.8711.3611.363,490,500
12 Oct 202211.6511.7311.3111.5811.581,167,000
11 Oct 202211.2811.8611.0611.6211.621,393,900
10 Oct 202211.4511.4811.0811.3911.391,439,600
07 Oct 202211.8411.8411.2811.3611.361,403,600
06 Oct 202212.0412.3311.8012.1112.111,070,800
05 Oct 202211.8012.1511.6312.1512.151,415,900
04 Oct 202211.9012.2911.9012.0912.093,054,400
03 Oct 202211.2811.8511.0311.6411.641,568,700
30 Sept 202211.0511.4310.9611.0511.052,334,900
29 Sept 202211.3111.4310.9111.0111.011,897,000
28 Sept 202211.2111.7911.1911.6111.611,519,100
27 Sept 202211.4011.7310.9811.2211.221,146,800
26 Sept 202211.3211.7511.1111.1211.121,607,300
23 Sept 202211.3211.5111.1211.3911.391,706,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...