LendingClub Historical Data - LC

LC Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 14.47 14.41 -0.08 -0.55% 14.35 14.6684 438,067
Sep 19 2019 14.64 14.49 -0.21 -1.43% 14.43 14.875 287,092
Sep 18 2019 14.78 14.7 -0.2 -1.34% 14.53 14.98 303,099
Sep 17 2019 15 14.9 -0.19 -1.26% 14.6496 15.08 295,881
Sep 16 2019 15.04 15.09 0.05 +0.33% 14.96 15.12 289,283
Sep 13 2019 14.77 15.04 0.32 +2.17% 14.74 15.07 628,634
Sep 12 2019 14.78 14.72 -0.18 -1.21% 14.46 14.96 371,189
Sep 11 2019 14.68 14.9 0.15 +1.02% 14.45 15 653,845
Sep 10 2019 14.25 14.75 0.47 +3.29% 14.2 14.77 705,437
Sep 09 2019 13.8 14.28 0.55 +4.01% 13.8 14.365 339,865
Sep 06 2019 13.61 13.73 0.12 +0.88% 13.42 13.83 426,332
Sep 05 2019 13.4 13.61 0.35 +2.64% 13.2206 13.74 414,039
Sep 04 2019 13.05 13.26 0.28 +2.16% 13 13.32 411,499
Sep 03 2019 12.99 12.98 -0.11 -0.84% 12.8 13.03 394,103
Sep 02 2019 13.31 13.09 0.00 +0.00% 12.9395 13.39 0
Aug 30 2019 13.31 13.09 -0.16 -1.21% 12.9395 13.39 375,231
Aug 29 2019 13.1 13.25 0.27 +2.08% 12.87 13.25 446,647
Aug 28 2019 12.75 12.98 0.19 +1.49% 12.62 13.11 353,548
Aug 27 2019 13.25 12.79 -0.38 -2.89% 12.645 13.25 422,757
Aug 26 2019 13.2 13.17 0.11 +0.84% 12.91 13.25 431,427
Aug 23 2019 13.43 13.06 -0.45 -3.33% 13.01 13.57 429,880
Aug 22 2019 13.54 13.51 0.02 +0.15% 13.43 13.67 368,736
Aug 21 2019 13.46 13.49 0.17 +1.28% 13.32 13.68 464,592
Aug 20 2019 13.6 13.32 -0.38 -2.77% 13.22 13.7 644,431
Aug 19 2019 13.98 13.7 -0.36 -2.56% 13.66 13.98 696,982
Aug 16 2019 13.86 14.06 0.76 +5.71% 13.325 14.06 935,722
Aug 15 2019 13.9 13.3 -0.59 -4.25% 13.17 13.9 749,184
Aug 14 2019 14.13 13.89 -0.56 -3.88% 13.69 14.2138 862,824
Aug 13 2019 14.81 14.45 -0.44 -2.96% 14.42 15.13 484,613
Aug 12 2019 15.04 14.89 -0.35 -2.3% 14 15.47 407,718
Aug 09 2019 15.38 15.24 -0.26 -1.68% 15.09 15.6 726,383
Aug 08 2019 15.01 15.5 0.72 +4.87% 14.93 15.54 1,151,381
Aug 07 2019 14.07 14.78 1.38 +10.30% 13.75 15.06 1,520,329
Aug 06 2019 13.66 13.4 0.00 +0.00% 12.67 13.84 0
Aug 06 2019 13.66 13.4 -0.15 -1.11% 12.67 13.84 1,062,111
Aug 05 2019 13.81 13.55 -0.59 -4.17% 13.15 14 968,987
Aug 02 2019 14.25 14.14 -0.24 -1.67% 13.82 14.84 579,877
Aug 01 2019 14.75 14.38 -0.4 -2.71% 14.13 14.93 818,002
Jul 31 2019 14.75 14.78 0.09 +0.61% 14.59 15.13 796,445
Jul 30 2019 14.44 14.69 0.07 +0.48% 14.27 14.69 1,111,433
Jul 29 2019 14.76 14.62 -0.14 -0.95% 14.425 14.835 950,502
Jul 26 2019 14.46 14.76 0.30 +2.07% 14.28 14.81 537,438
Jul 25 2019 14.99 14.46 -0.52 -3.47% 14.215 14.99 1,326,159
Jul 24 2019 14.62 14.98 0.35 +2.39% 14.51 15.01 606,765
Jul 23 2019 14.43 14.63 0.24 +1.67% 14.18 14.635 597,282
Jul 22 2019 15.25 14.39 -0.84 -5.52% 14.35 15.3 1,130,589
Jul 19 2019 15.62 15.23 -0.45 -2.87% 15.19 15.75 893,523
Jul 18 2019 15.67 15.68 0.04 +0.26% 15.46 15.77 1,097,619
Jul 17 2019 15.76 15.64 -0.13 -0.82% 15.47 15.87 858,198
Jul 16 2019 16.02 15.77 -0.26 -1.62% 15.66 16.03 437,244
Jul 15 2019 16.25 16.03 -0.22 -1.35% 15.4 16.25 722,315
Jul 12 2019 16.3 16.25 -0.23 -1.4% 16.085 16.43 526,060
Jul 11 2019 16.079999 16.48 0.44 +2.74% 15.8605 16.5 809,395
Jul 10 2019 16.239999 16.04 -0.06 -0.37% 15.78 16.44 839,179
Jul 09 2019 14.5 16.1 1.77 +12.35% 14.46 16.16 1,648,847
Jul 08 2019 15.3 14.33 11.26 +366.78% 14.31 15.67 863,005
Jul 05 2019 3.02 3.07 0.02 +0.66% 3.0099999 3.11 7,522,435
Jul 04 2019 3.09 3.05 0.00 +0.00% 3.0299999 3.11 0
Jul 03 2019 3.09 3.05 -0.02 -0.65% 3.0299999 3.11 918,775
Jul 02 2019 3.11 3.07 -0.03 -0.97% 3 3.11 1,103,235
Jul 01 2019 3.11 3.1 -0.18 -5.49% 3.04 3.2 2,644,634
Jun 28 2019 2.98 3.2799999 0.31 +10.44% 2.98 3.3 16,508,805
Jun 27 2019 2.84 2.97 0.14 +4.95% 2.83 2.97 1,593,360
Jun 26 2019 2.7799999 2.83 0.05 +1.80% 2.75 2.89 2,268,078
Jun 25 2019 2.84 2.7799999 -0.07 -2.46% 2.7418999 2.88 3,208,784
Jun 24 2019 2.85 2.85 -0.02 -0.52% 2.82 2.95 2,003,236


Your Recent History
NYSE
LC
LendingClu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.