LendingClub Corporation (LC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3082 | 2.8776844071 | 10.71 | 11.3406 | 10.54 | 1093148 | 10.91408836 | CS |
| 4 | -2.8118 | -20.3311641359 | 13.83 | 13.85 | 10.05 | 1712246 | 11.49389181 | CS |
| 12 | -6.1173 | -35.6995710659 | 17.1355 | 17.56 | 10.05 | 1947988 | 13.76596561 | CS |
| 26 | -0.1318 | -1.18206278027 | 11.15 | 18.31 | 10.05 | 1869563 | 14.24116181 | CS |
| 52 | 2.6682 | 31.954491018 | 8.35 | 18.31 | 7.48 | 1596062 | 12.29100599 | CS |
| 156 | -5.4718 | -33.1825348696 | 16.49 | 18.31 | 4.73 | 1696185 | 10.65846919 | CS |
| 260 | 2.3882 | 27.6732329085 | 8.63 | 49.2058 | 4.315 | 1868652 | 14.04242368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 11.08 | -0.01 | -0.09 | 10.86 | 11.1 | 10.83 | 1248429 |
| 1742510400 | 11.09 | -0.01 | -0.09 | 10.88 | 11.3406 | 10.84 | 1094853 |
| 1742424000 | 11.1 | 0.35 | 3.26 | 10.77 | 11.275 | 10.7 | 822655 |
| 1742337600 | 10.75 | -0.07 | -0.65 | 10.8 | 10.89 | 10.6 | 985036 |
| 1742251200 | 10.82 | -0.05 | -0.46 | 10.76 | 11 | 10.68 | 1417970 |
| 1741992000 | 10.87 | 0.46 | 4.42 | 10.71 | 10.99 | 10.54 | 1145225 |
| 1741905600 | 10.41 | -0.34 | -3.16 | 10.66 | 10.6673 | 10.285 | 993792 |
| 1741819200 | 10.75 | 0.37 | 3.56 | 10.86 | 11.23 | 10.45 | 2476375 |
| 1741732800 | 10.38 | 0.13 | 1.27 | 10.24 | 10.66 | 10.06 | 2583511 |
| 1741646400 | 10.25 | -0.94 | -8.40 | 10.825 | 10.95 | 10.05 | 2355477 |
| 1741390800 | 11.19 | -0.21 | -1.84 | 11.35 | 11.495 | 10.75 | 3523611 |
| 1741304400 | 11.4 | -0.45 | -3.80 | 11.5 | 11.92 | 11.35 | 1599578 |
| 1741218000 | 11.85 | 0.14 | 1.20 | 11.81 | 12.02 | 11.57 | 1634356 |
| 1741131600 | 11.71 | -0.49 | -4.02 | 11.9 | 12.16 | 11.29 | 2114116 |
| 1741045200 | 12.2 | -0.59 | -4.61 | 12.81 | 12.95 | 12.09 | 1197139 |
| 1740786000 | 12.79 | 0.26 | 2.08 | 12.56 | 12.95 | 12.4317 | 1688553 |
| 1740699600 | 12.53 | -0.11 | -0.87 | 12.67 | 12.9 | 12.375 | 1370943 |
| 1740613200 | 12.64 | 0.41 | 3.35 | 12.36 | 12.65 | 12.25 | 965445 |
| 1740526800 | 12.23 | -0.24 | -1.92 | 12.55 | 12.61 | 11.96 | 2114480 |
| 1740440400 | 12.47 | -0.56 | -4.30 | 13.08 | 13.18 | 12.34 | 2557325 |
| 1740181200 | 13.03 | -0.56 | -4.12 | 13.83 | 13.85 | 12.86 | 1604485 |
| 1740094800 | 13.59 | -0.68 | -4.77 | 14.13 | 14.145 | 13.3 | 1741035 |
| 1740008400 | 14.27 | -0.09 | -0.63 | 14.21 | 14.34 | 13.95 | 1404240 |
| 1739922000 | 14.36 | 0.27 | 1.92 | 14.18 | 14.51 | 14.065 | 2320526 |
| 1739576400 | 14.09 | 0.94 | 7.15 | 13.27 | 14.2495 | 13.2114 | 2120627 |
| 1739490000 | 13.15 | -0.01 | -0.08 | 13.28 | 13.28 | 12.83 | 2589434 |
| 1739403600 | 13.16 | -0.09 | -0.68 | 13.09 | 13.42 | 13 | 1360424 |
| 1739317200 | 13.25 | -0.04 | -0.30 | 13.15 | 13.29 | 13.01 | 1012378 |
| 1739230800 | 13.29 | -0.19 | -1.41 | 13.55 | 13.62 | 13.225 | 1587531 |
| 1738971600 | 13.48 | -0.16 | -1.17 | 13.6 | 13.82 | 13.46 | 1313456 |
| 1738885200 | 13.64 | 0.34 | 2.56 | 13.75 | 13.96 | 13.61 | 1911170 |
| 1738798800 | 13.3 | 0.12 | 0.91 | 13.21 | 13.55 | 13.18 | 1563111 |
| 1738712400 | 13.18 | 0.22 | 1.70 | 12.97 | 13.28 | 12.75 | 2112596 |
| 1738626000 | 12.96 | -0.53 | -3.93 | 12.92 | 13.18 | 12.69 | 3232038 |
| 1738366800 | 13.49 | -0.79 | -5.53 | 14.39 | 14.39 | 13.44 | 4513100 |
| 1738280400 | 14.28 | -0.14 | -0.97 | 14.65 | 14.745 | 14.21 | 3434239 |
| 1738194000 | 14.42 | -2.41 | -14.32 | 13.75 | 14.67 | 13.52 | 11149916 |
| 1738107600 | 16.83 | 0.19 | 1.14 | 16.48 | 16.86 | 16.14 | 3718107 |
| 1738021200 | 16.64 | -0.4 | -2.35 | 16.399999 | 16.96 | 16.329999 | 2119532 |
| 1737762000 | 17.04 | -0.05 | -0.29 | 16.85 | 17.15 | 16.79 | 1273388 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | 0.05 | 0.29 | 17.01 | 17.2895 | 16.84 | 903212 |
| 1737502800 | 17.04 | 0.39 | 2.34 | 16.855 | 17.15 | 16.739999 | 1116196 |
| 1737157200 | 16.649999 | 0.32 | 1.96 | 16.59 | 16.8 | 16.5 | 755514 |
| 1737070800 | 16.329999 | 0.03 | 0.18 | 16.149999 | 16.53 | 16.02 | 1805942 |
| 1736984400 | 16.3 | 0.88 | 5.71 | 16.14 | 16.35 | 15.87 | 1459907 |
| 1736898000 | 15.42 | 0.44 | 2.94 | 15.33 | 15.598 | 15.23 | 1274763 |
| 1736811600 | 14.98 | 0.04 | 0.27 | 14.62 | 15.015 | 14.47 | 1848172 |
| 1736552400 | 14.94 | -0.98 | -6.16 | 15.285 | 15.35 | 14.455 | 2405932 |
| 1736379600 | 15.92 | -0.37 | -2.27 | 15.94 | 16.18 | 15.76 | 1285413 |
| 1736293200 | 16.29 | -0.94 | -5.46 | 17.3 | 17.3775 | 15.91 | 1949990 |
| 1736206800 | 17.23 | -0.28 | -1.60 | 17.56 | 17.56 | 17.11 | 1378199 |
| 1735947600 | 17.51 | 1.38 | 8.56 | 16.59 | 17.52 | 16.579 | 1622186 |
| 1735861200 | 16.129999 | -0.06 | -0.37 | 16.4049 | 16.42 | 15.85 | 1222342 |
| 1735688400 | 16.19 | -0.22 | -1.34 | 16.5 | 16.67 | 16.11 | 1395977 |
| 1735602000 | 16.41 | -0.3 | -1.80 | 16.36 | 16.593 | 16.219999 | 883005 |
| 1735342800 | 16.71 | -0.56 | -3.24 | 17.1355 | 17.2 | 16.489999 | 1110814 |
| 1735256400 | 17.27 | 0.61 | 3.66 | 16.52 | 17.305 | 16.39 | 875602 |
| 1735077840 | 16.66 | 0.34 | 2.08 | 16.41 | 16.68 | 16.19 | 521267 |
| 1734997200 | 16.32 | -0.14 | -0.85 | 16.39 | 16.39 | 15.77 | 1326675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
