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 | 0.61 | 5.95703125 | 10.24 | 11.1325 | 10.155 | 1042438 | 10.63245003 | CS |
| 4 | 2.56 | 30.8805790109 | 8.29 | 11.1325 | 8.24 | 1232477 | 9.74554867 | CS |
| 12 | 1.31 | 13.7316561845 | 9.54 | 11.1325 | 7.81 | 1212051 | 9.10329277 | CS |
| 26 | 1.94 | 21.77328844 | 8.91 | 11.1325 | 7.48 | 1328262 | 8.72106585 | CS |
| 52 | 0.73 | 7.21343873518 | 10.12 | 11.1325 | 4.73 | 1493608 | 7.80560196 | CS |
| 156 | -5.03 | -31.6750629723 | 15.88 | 49.2058 | 4.73 | 1934544 | 15.40863127 | CS |
| 260 | -3.61 | -24.9654218534 | 14.46 | 49.2058 | 4.315 | 1718061 | 14.02732321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 10.85 | 0.05 | 0.46 | 11 | 11.1325 | 10.835 | 1516656 |
| 1721947200 | 10.8 | 0.36 | 3.45 | 10.46 | 10.99 | 10.46 | 1541437 |
| 1721860800 | 10.44 | -0.35 | -3.24 | 10.73 | 10.84 | 10.43 | 639170 |
| 1721774400 | 10.79 | 0.25 | 2.37 | 10.49 | 10.865 | 10.43 | 1257675 |
| 1721688000 | 10.54 | 0.16 | 1.54 | 10.4 | 10.57 | 10.155 | 715105 |
| 1721428800 | 10.38 | 0.07 | 0.68 | 10.24 | 10.475 | 10.23 | 1058802 |
| 1721342400 | 10.31 | -0.37 | -3.46 | 10.62 | 10.82 | 10.255 | 1600924 |
| 1721256000 | 10.68 | 0 | 0.00 | 10.635 | 10.9 | 10.545 | 2258937 |
| 1721169600 | 10.68 | 0.69 | 6.91 | 10.17 | 10.7 | 10.12 | 2314159 |
| 1721083200 | 9.99 | 0.37 | 3.85 | 9.81 | 10.005 | 9.695 | 1852966 |
| 1720824000 | 9.6199999 | 0.29 | 3.11 | 9.45 | 9.67 | 9.41 | 1528608 |
| 1720737600 | 9.33 | 0.68 | 7.86 | 8.89 | 9.365 | 8.85 | 1301736 |
| 1720651200 | 8.65 | 0.24 | 2.85 | 8.47 | 8.685 | 8.43 | 727475 |
| 1720564800 | 8.41 | 0.05 | 0.60 | 8.35 | 8.52 | 8.27 | 966083 |
| 1720478400 | 8.36 | -0.1 | -1.18 | 8.5399999 | 8.61 | 8.35 | 667093 |
| 1720219200 | 8.46 | -0.09 | -1.05 | 8.5 | 8.53 | 8.3536 | 683965 |
| 1720040640 | 8.55 | 0.16 | 1.91 | 8.46 | 8.63 | 8.4 | 451145 |
| 1719960000 | 8.39 | 0.05 | 0.60 | 8.35 | 8.43 | 8.24 | 570241 |
| 1719873600 | 8.34 | -0.12 | -1.42 | 8.43 | 8.49 | 8.295 | 817146 |
| 1719614400 | 8.46 | 0.27 | 3.30 | 8.2899999 | 8.5399999 | 8.2899999 | 2464394 |
| 1719528000 | 8.19 | -0.04 | -0.49 | 8.27 | 8.28 | 8.11 | 581523 |
| 1719441600 | 8.23 | 0.03 | 0.37 | 8.13 | 8.26 | 8.095 | 895932 |
| 1719355200 | 8.2 | -0.1 | -1.20 | 8.31 | 8.31 | 8.095 | 967650 |
| 1719268800 | 8.3 | 0.38 | 4.80 | 7.92 | 8.38 | 7.88 | 1713062 |
| 1719009600 | 7.92 | -0.13 | -1.61 | 7.95 | 8 | 7.81 | 2015194 |
| 1718923200 | 8.05 | -0.21 | -2.54 | 8.21 | 8.26 | 8.0399999 | 889486 |
| 1718750400 | 8.26 | -0.03 | -0.36 | 8.2899999 | 8.3899 | 8.205 | 1458153 |
| 1718664000 | 8.2899999 | -0.06 | -0.72 | 8.34 | 8.435 | 8.2 | 842757 |
| 1718404800 | 8.35 | -0.12 | -1.42 | 8.35 | 8.43 | 8.23 | 1334300 |
| 1718318400 | 8.47 | -0.19 | -2.19 | 8.61 | 8.73 | 8.38 | 2001417 |
| 1718232000 | 8.66 | 0.49 | 6.00 | 8.75 | 9.035 | 8.635 | 1412393 |
| 1718145600 | 8.17 | 0 | 0.00 | 8.1199999 | 8.205 | 8.0399999 | 604738 |
| 1718059200 | 8.17 | -0.2 | -2.39 | 8.19 | 8.32 | 8.135 | 648502 |
| 1717800000 | 8.3699999 | 0.04 | 0.48 | 8.23 | 8.51 | 8.22 | 772041 |
| 1717713600 | 8.33 | -0.14 | -1.65 | 8.36 | 8.45 | 8.28 | 768696 |
| 1717627200 | 8.47 | 0.27 | 3.29 | 8.31 | 8.5 | 8.1999 | 668917 |
| 1717540800 | 8.2 | -0.39 | -4.54 | 8.53 | 8.53 | 8.17 | 1427123 |
| 1717454400 | 8.59 | -0.33 | -3.70 | 8.95 | 8.96 | 8.56 | 764731 |
| 1717195200 | 8.92 | 0.07 | 0.79 | 8.88 | 9.02 | 8.7301 | 821797 |
| 1717108800 | 8.85 | 0.11 | 1.26 | 8.86 | 8.89 | 8.725 | 969409 |
| 1717022400 | 8.74 | -0.27 | -3.00 | 8.81 | 8.93 | 8.74 | 749679 |
| 1716936000 | 9.01 | -0.01 | -0.11 | 9.07 | 9.14 | 8.95 | 600767 |
| 1716590400 | 9.02 | 0.04 | 0.45 | 9.06 | 9.1199999 | 9.01 | 461721 |
| 1716504000 | 8.98 | -0.31 | -3.34 | 9.2899999 | 9.32 | 8.93 | 882172 |
| 1716417600 | 9.2899999 | -0.02 | -0.21 | 9.28 | 9.39 | 9.205 | 733748 |
| 1716331200 | 9.31 | -0.07 | -0.75 | 9.34 | 9.47 | 9.25 | 690829 |
| 1716244800 | 9.38 | -0.12 | -1.26 | 9.5 | 9.64 | 9.33 | 1181479 |
| 1715985600 | 9.5 | 0.13 | 1.39 | 9.38 | 9.65 | 9.31 | 751430 |
| 1715899200 | 9.3699999 | -0.1 | -1.06 | 9.45 | 9.5 | 9.34 | 680436 |
| 1715812800 | 9.47 | 0.22 | 2.38 | 9.5 | 9.58 | 9.31 | 1192712 |
| 1715726400 | 9.25 | 0.08 | 0.87 | 9.36 | 9.52 | 9.24 | 1316126 |
| 1715640000 | 9.17 | 0.16 | 1.78 | 9.2 | 9.42 | 9.03 | 1494158 |
| 1715380800 | 9.01 | -0.22 | -2.38 | 9.21 | 9.235 | 8.91 | 3753854 |
| 1715294400 | 9.23 | 0.06 | 0.65 | 9.16 | 9.27 | 9.045 | 2011814 |
| 1715208000 | 9.17 | 0.18 | 2.00 | 8.8699999 | 9.22 | 8.81 | 1660246 |
| 1715121600 | 8.99 | -0.16 | -1.75 | 9.15 | 9.265 | 8.98 | 2252693 |
| 1715035200 | 9.15 | -0.13 | -1.40 | 9.34 | 9.36 | 9.09 | 2028889 |
| 1714776000 | 9.28 | -0.05 | -0.54 | 9.5399999 | 9.6 | 9.27 | 1669263 |
| 1714689600 | 9.33 | 0.33 | 3.67 | 9.2 | 9.38 | 8.8699999 | 2501410 |
| 1714603200 | 9 | 1.48 | 19.68 | 8.4 | 9.27 | 8.4 | 4471664 |
| 1714516800 | 7.52 | -0.29 | -3.71 | 7.66 | 7.7154 | 7.48 | 2863463 |
| 1714430400 | 7.81 | -0.29 | -3.58 | 8.15 | 8.175 | 7.8 | 1538182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
