LendingClub Corporation (LC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275 | 2.52062328139 | 10.91 | 11.64 | 10.545 | 1048134 | 11.06069033 | CS |
| 4 | -0.715 | -6.00840336134 | 11.9 | 12.51 | 9.88 | 1135364 | 11.26329657 | CS |
| 12 | 2.755 | 32.6809015421 | 8.43 | 12.87 | 8.24 | 1405905 | 10.81447135 | CS |
| 26 | 3.475 | 45.0713359274 | 7.71 | 12.87 | 7.48 | 1328712 | 9.65255365 | CS |
| 52 | 4.515 | 67.6911544228 | 6.67 | 12.87 | 4.73 | 1411018 | 8.45125841 | CS |
| 156 | -16.115 | -59.0293040293 | 27.3 | 49.2058 | 4.73 | 1849822 | 14.2499077 | CS |
| 260 | -3.285 | -22.7021423635 | 14.47 | 49.2058 | 4.315 | 1746451 | 13.94975398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 11.52 | 0.58 | 5.30 | 11.13 | 11.64 | 11.1 | 1416245 |
| 1726699200 | 10.94 | 0.04 | 0.37 | 10.93 | 11.43 | 10.8 | 1096559 |
| 1726612800 | 10.9 | 0.04 | 0.37 | 11.05 | 11.25 | 10.9 | 655250 |
| 1726526400 | 10.86 | 0.01 | 0.09 | 10.89 | 10.91 | 10.545 | 1270880 |
| 1726267200 | 10.85 | 0.12 | 1.12 | 10.9 | 11.04 | 10.74 | 749490 |
| 1726180800 | 10.73 | 0.33 | 3.17 | 10.6233 | 10.93 | 10.37 | 1335481 |
| 1726094400 | 10.4 | 0.11 | 1.07 | 10.22 | 10.57 | 9.965 | 1729419 |
| 1726008000 | 10.29 | -0.54 | -4.99 | 10.705 | 10.73 | 9.88 | 2204764 |
| 1725921600 | 10.83 | -0.12 | -1.10 | 10.57 | 11.0852 | 10.57 | 1088804 |
| 1725662400 | 10.95 | -0.39 | -3.44 | 11.37 | 11.4 | 10.9 | 915921 |
| 1725576000 | 11.34 | -0.17 | -1.48 | 11.48 | 11.625 | 11.225 | 947177 |
| 1725489600 | 11.51 | -0.24 | -2.04 | 11.74 | 11.85 | 11.415 | 716140 |
| 1725403200 | 11.75 | -0.4 | -3.29 | 11.915 | 11.92 | 11.61 | 1111959 |
| 1725057600 | 12.15 | 0.03 | 0.25 | 12.22 | 12.22 | 11.925 | 822059 |
| 1724971200 | 12.12 | 0.36 | 3.06 | 11.94 | 12.26 | 11.75 | 959615 |
| 1724884800 | 11.76 | -0.26 | -2.16 | 11.92 | 11.955 | 11.66 | 818167 |
| 1724798400 | 12.02 | -0.23 | -1.88 | 12.13 | 12.205 | 11.94 | 841989 |
| 1724712000 | 12.25 | -0.08 | -0.65 | 12.45 | 12.49 | 12.245 | 990415 |
| 1724452800 | 12.33 | 0.52 | 4.40 | 11.9 | 12.51 | 11.8401 | 1733641 |
| 1724366400 | 11.81 | 0.44 | 3.87 | 11.4 | 11.84 | 11.31 | 1311220 |
| 1724280000 | 11.37 | 0.1 | 0.89 | 11.33 | 11.41 | 11.19 | 773243 |
| 1724193600 | 11.27 | 0.01 | 0.09 | 11.32 | 11.3727 | 11.08 | 869189 |
| 1724107200 | 11.26 | 0.35 | 3.21 | 10.9 | 11.33 | 10.895 | 1153935 |
| 1723848000 | 10.91 | -0.07 | -0.64 | 10.99 | 11.14 | 10.85 | 747549 |
| 1723761600 | 10.98 | 0.19 | 1.76 | 11.02 | 11.16 | 10.95 | 920798 |
| 1723675200 | 10.79 | 0.06 | 0.56 | 10.75 | 10.8499 | 10.51 | 763240 |
| 1723588800 | 10.73 | 0.5 | 4.89 | 10.43 | 10.745 | 10.31 | 1345783 |
| 1723502400 | 10.23 | -0.29 | -2.76 | 10.51 | 10.64 | 10.2 | 900993 |
| 1723243200 | 10.52 | 0.16 | 1.54 | 10.41 | 10.59 | 10.2601 | 1261108 |
| 1723156800 | 10.36 | 0.36 | 3.60 | 10.13 | 10.435 | 9.9801 | 1507310 |
| 1723070400 | 10 | -0.03 | -0.30 | 10.35 | 10.59 | 9.955 | 1924592 |
| 1722984000 | 10.03 | 0.1 | 1.01 | 9.93 | 10.215 | 9.65 | 1415159 |
| 1722897600 | 9.93 | -0.71 | -6.67 | 9.68 | 10.27 | 9.5 | 3255731 |
| 1722638400 | 10.64 | -0.78 | -6.83 | 10.87 | 10.9553 | 10.465 | 1976200 |
| 1722552000 | 11.42 | -1.09 | -8.71 | 12.54 | 12.54 | 11.09 | 3555613 |
| 1722465600 | 12.51 | 1.32 | 11.80 | 11.65 | 12.87 | 11.6 | 6022021 |
| 1722379200 | 11.19 | 0.06 | 0.54 | 11.1 | 11.4097 | 10.9 | 3755941 |
| 1722292800 | 11.13 | 0.28 | 2.58 | 10.87 | 11.145 | 10.81 | 2068716 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
