LC

LendingClub Historical Data

LC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 4.78 0.18 3.91% 4.58 4.79 4.50 1,148,098
Jul 07 2020 4.60 -0.48 -9.45% 5.00 5.00 4.57 1,013,094
Jul 06 2020 5.08 0.42 9.02% 4.77 5.13 4.66 2,363,037
Jul 03 2020 4.6598 0.00 +0.00% 4.73 4.8896 4.565 0
Jul 02 2020 4.6598 0.06 1.3% 4.73 4.8896 4.565 1,039,200
Jul 01 2020 4.60 0.05 1.1% 4.57 4.76 4.47 1,354,006
Jun 30 2020 4.55 -0.03 -0.66% 4.56 4.65 4.405 906,030
Jun 29 2020 4.58 0.17 3.85% 4.46 4.655 4.36 1,030,999
Jun 26 2020 4.41 -0.26 -5.57% 4.65 4.68 4.315 1,988,545
Jun 25 2020 4.67 0.04 0.86% 4.51 4.7199 4.45 1,018,551
Jun 24 2020 4.63 -0.31 -6.28% 4.84 5.00 4.53 1,022,541
Jun 23 2020 4.94 -0.05 -1.0% 5.06 5.15 4.85 3,759,700
Jun 22 2020 4.99 -0.03 -0.6% 5.00 5.20 4.91 2,856,725
Jun 19 2020 5.02 -0.05 -0.99% 5.14 5.32 4.91 2,758,111
Jun 18 2020 5.07 -0.06 -1.17% 5.12 5.175 4.92 1,603,339
Jun 17 2020 5.13 -0.18 -3.39% 5.32 5.35 5.09 1,198,513
Jun 16 2020 5.31 -0.13 -2.39% 5.68 5.7692 5.23 1,004,257
Jun 15 2020 5.44 0.21 4.02% 5.16 5.61 4.97 2,244,687
Jun 12 2020 5.23 -0.20 -3.68% 5.52 5.68 5.10 835,152
Jun 11 2020 5.43 -0.47 -7.97% 5.42 5.85 5.20 1,154,099
Jun 10 2020 5.90 -0.52 -8.1% 6.40 6.50 5.81 978,470
Jun 09 2020 6.42 -0.27 -4.04% 6.63 6.80 6.21 1,116,098
Jun 08 2020 6.69 0.48 7.73% 6.49 6.705 6.31 1,751,253
Jun 05 2020 6.21 0.11 1.8% 6.50 6.8771 6.07 1,599,438
Jun 04 2020 6.10 0.32 5.54% 5.70 6.16 5.66 1,660,997
Jun 03 2020 5.78 0.22 3.96% 5.65 5.88 5.59 1,248,174
Jun 02 2020 5.56 0.16 2.96% 5.50 5.9085 5.46 998,300
Jun 01 2020 5.40 0.05 0.93% 5.30 5.52 5.15 713,656
May 29 2020 5.35 -0.43 -7.44% 5.66 5.93 5.27 913,520
May 28 2020 5.78 -0.40 -6.47% 6.31 6.50 5.765 741,936
May 27 2020 6.18 0.77 14.23% 5.64 6.25 5.53 1,460,326
May 26 2020 5.41 0.15 2.85% 5.50 5.8329 5.05 2,216,527
May 25 2020 5.26 0.00 +0.00% 5.41 5.43 5.02 0
May 22 2020 5.26 -0.26 -4.71% 5.41 5.43 5.02 637,612
May 21 2020 5.52 -0.03 -0.54% 5.55 5.61 5.35 659,421
May 20 2020 5.55 0.19 3.54% 5.39 5.62 5.335 724,703
May 19 2020 5.36 -0.31 -5.47% 5.68 5.74 5.30 650,424
May 18 2020 5.67 0.26 4.81% 5.60 5.795 5.43 1,036,471
May 15 2020 5.41 0.08 1.5% 5.30 5.48 5.18 1,932,066
May 14 2020 5.33 0.07 1.33% 5.05 5.33 4.89 1,280,682
May 13 2020 5.26 -0.38 -6.74% 5.55 5.55 5.065 1,001,353
May 12 2020 5.64 -0.17 -2.93% 5.80 5.97 5.64 821,384
May 11 2020 5.81 -0.16 -2.68% 5.85 6.03 5.61 3,122,542
May 08 2020 5.97 -0.02 -0.33% 5.92 6.10 5.81 1,020,527
May 07 2020 5.99 0.10 1.7% 5.96 6.315 5.785 1,220,070
May 06 2020 5.89 -0.66 -10.08% 6.50 6.70 5.60 2,377,102
May 05 2020 6.55 -0.59 -8.26% 7.26 7.44 6.50 1,603,795
May 04 2020 7.14 -0.12 -1.65% 7.09 7.165 6.83 1,090,158
May 01 2020 7.26 -0.34 -4.47% 7.33 7.50 6.70 1,078,274
Apr 30 2020 7.60 -0.62 -7.54% 8.02 8.35 7.60 1,601,032
Apr 29 2020 8.22 0.92 12.6% 7.47 8.35 7.42 2,013,550
Apr 28 2020 7.30 0.40 5.8% 7.20 7.385 6.99 1,055,613
Apr 27 2020 6.90 0.26 3.92% 6.66 7.06 6.66 2,632,925
Apr 24 2020 6.64 0.08 1.22% 6.59 6.79 6.49 637,124
Apr 23 2020 6.56 -0.37 -5.34% 6.70 6.85 6.45 1,061,473
Apr 22 2020 6.93 -0.46 -6.22% 7.30 7.49 6.67 877,484
Apr 21 2020 7.39 -0.34 -4.4% 7.47 7.62 7.32 826,853
Apr 20 2020 7.73 -0.12 -1.53% 7.67 8.015 7.49 470,406
Apr 17 2020 7.85 0.46 6.22% 7.58 8.12 7.55 861,226
Apr 16 2020 7.39 -0.37 -4.77% 7.44 7.70 7.00 1,164,008
Apr 15 2020 7.76 -0.04 -0.51% 7.63 8.19 7.32 1,593,056
Apr 14 2020 7.80 -0.82 -9.51% 8.57 8.82 7.80 1,187,042
Apr 13 2020 8.62 -0.48 -5.27% 8.87 9.17 8.26 745,835


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.