LendingClub Corporation (LC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.565885206144 | 12.37 | 12.9 | 12.3 | 1440386 | 12.61171358 | CS |
| 4 | 1.465 | 13.5209967697 | 10.835 | 12.9 | 10.74 | 1406882 | 11.98837632 | CS |
| 12 | 2.81 | 29.6101159115 | 9.49 | 12.9 | 9 | 1356133 | 10.9515972 | CS |
| 26 | -3.84 | -23.7918215613 | 16.14 | 17.2895 | 7.9 | 1582506 | 11.92410969 | CS |
| 52 | 2.49 | 25.3822629969 | 9.81 | 18.75 | 7.9 | 1636239 | 12.75894428 | CS |
| 156 | -0.36 | -2.84360189573 | 12.66 | 18.75 | 4.73 | 1640886 | 10.22743812 | CS |
| 260 | 7 | 132.075471698 | 5.3 | 49.2058 | 4.32 | 1875016 | 14.24599345 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532800 | 12.7 | 0 | 0.00 | 12.69 | 12.815 | 12.445 | 1487524 |
| 1752273600 | 12.7 | 0.01 | 0.08 | 12.65 | 12.9 | 12.61 | 1879614 |
| 1752187200 | 12.69 | 0.19 | 1.52 | 12.54 | 12.805 | 12.465 | 1304124 |
| 1752100800 | 12.5 | 0.1 | 0.81 | 12.51 | 12.68 | 12.4087 | 1364092 |
| 1752014400 | 12.4 | 0.15 | 1.22 | 12.37 | 12.605 | 12.355 | 1166577 |
| 1751928000 | 12.25 | -0.32 | -2.55 | 12.43 | 12.515 | 12.17 | 1031492 |
| 1751576640 | 12.57 | 0.12 | 0.96 | 12.6 | 12.63 | 12.495 | 776052 |
| 1751496000 | 12.45 | 0.18 | 1.47 | 12.21 | 12.58 | 12.14 | 1138427 |
| 1751409600 | 12.27 | 0.24 | 2.00 | 11.94 | 12.32 | 11.75 | 2097406 |
| 1751323200 | 12.03 | 0.06 | 0.50 | 12.17 | 12.25 | 11.98 | 1150451 |
| 1751064000 | 11.97 | 0.02 | 0.17 | 11.99 | 12.15 | 11.81 | 2125196 |
| 1750977600 | 11.95 | 0.33 | 2.84 | 11.65 | 12.01 | 11.58 | 1603613 |
| 1750891200 | 11.62 | 0.07 | 0.61 | 11.6 | 11.73 | 11.57 | 1158247 |
| 1750804800 | 11.55 | 0.37 | 3.31 | 11.39 | 11.6 | 11.3 | 854686 |
| 1750718400 | 11.18 | 0.17 | 1.54 | 10.86 | 11.21 | 10.74 | 752484 |
| 1750459200 | 11.01 | -0.21 | -1.87 | 11.37 | 11.42 | 11 | 1650953 |
| 1750286400 | 11.22 | 0.22 | 2.00 | 11 | 11.45 | 10.95 | 2226827 |
| 1750200000 | 11 | -0.04 | -0.36 | 10.835 | 11.06 | 10.835 | 1556119 |
| 1750113600 | 11.04 | 0.58 | 5.54 | 10.62 | 11.05 | 10.445 | 1499793 |
| 1749854400 | 10.46 | -0.53 | -4.82 | 10.77 | 10.82 | 10.415 | 1231432 |
| 1749768000 | 10.99 | 0.02 | 0.18 | 10.78 | 11.08 | 10.68 | 1312241 |
| 1749681600 | 10.97 | 0 | 0.00 | 11.05 | 11.24 | 10.86 | 1322775 |
| 1749595200 | 10.97 | 0.27 | 2.52 | 10.83 | 11.06 | 10.71 | 1397701 |
| 1749508800 | 10.7 | 0.1 | 0.94 | 10.8 | 10.92 | 10.6555 | 923442 |
| 1749249600 | 10.6 | 0.44 | 4.33 | 10.4 | 10.66 | 10.29 | 851000 |
| 1749163200 | 10.16 | -0.23 | -2.21 | 10.32 | 10.45 | 10.115 | 1031745 |
| 1749076800 | 10.39 | -0.07 | -0.67 | 10.41 | 10.498 | 10.335 | 1351952 |
| 1748990400 | 10.46 | 0.39 | 3.87 | 10.07 | 10.48 | 9.975 | 1051276 |
| 1748904000 | 10.07 | 0.04 | 0.40 | 10 | 10.105 | 9.78 | 803499 |
| 1748644800 | 10.03 | -0.1 | -0.99 | 9.99 | 10.105 | 9.835 | 901787 |
| 1748558400 | 10.13 | 0.05 | 0.50 | 10.25 | 10.28 | 9.95 | 881966 |
| 1748472000 | 10.08 | -0.1 | -0.98 | 10.19 | 10.21 | 9.96 | 652109 |
| 1748385600 | 10.18 | 0.32 | 3.25 | 10.11 | 10.215 | 9.9235 | 1045388 |
| 1748040000 | 9.86 | -0.15 | -1.50 | 9.7 | 9.98 | 9.7 | 893111 |
| 1747953600 | 10.01 | 0.13 | 1.32 | 9.85 | 10.085 | 9.82 | 815189 |
| 1747867200 | 9.88 | -0.47 | -4.54 | 10.18 | 10.23 | 9.88 | 1021140 |
| 1747780800 | 10.35 | -0.22 | -2.08 | 10.52 | 10.565 | 10.32 | 1217482 |
| 1747694400 | 10.57 | -0.07 | -0.66 | 10.33 | 10.59 | 10.29 | 1057105 |
| 1747435200 | 10.64 | 0.05 | 0.47 | 10.64 | 10.65 | 10.455 | 1883148 |
| 1747348800 | 10.59 | -0.51 | -4.59 | 11.01 | 11.05 | 10.49 | 2194731 |
| 1747262400 | 11.1 | -0.3 | -2.63 | 11.35 | 11.58 | 11.1 | 1242933 |
| 1747176000 | 11.4 | 0.27 | 2.43 | 11.27 | 11.48 | 11.1901 | 1176707 |
| 1747089600 | 11.13 | 0.55 | 5.20 | 11.2 | 11.46 | 11.12 | 1118884 |
| 1746830400 | 10.58 | -0.03 | -0.28 | 10.7 | 10.73 | 10.41 | 652959 |
| 1746744000 | 10.61 | 0.33 | 3.21 | 10.58 | 10.775 | 10.445 | 821498 |
| 1746657600 | 10.28 | 0.28 | 2.80 | 10.09 | 10.46 | 10.09 | 1198821 |
| 1746571200 | 10 | -0.3 | -2.91 | 10.01 | 10.245 | 9.9001 | 1047016 |
| 1746484800 | 10.3 | -0.03 | -0.29 | 10.22 | 10.555 | 10.2 | 1153940 |
| 1746225600 | 10.33 | 0.44 | 4.45 | 10.11 | 10.36 | 9.895 | 2256905 |
| 1746139200 | 9.89 | 0.12 | 1.23 | 9.7899999 | 10.089 | 9.5399999 | 2767007 |
| 1746052800 | 9.77 | -1.24 | -11.26 | 9.49 | 9.85 | 9 | 4568612 |
| 1745966400 | 11.01 | 0.03 | 0.27 | 10.91 | 11.11 | 10.82 | 2977360 |
| 1745880000 | 10.98 | 0.02 | 0.18 | 10.94 | 11.06 | 10.63 | 1244721 |
| 1745620800 | 10.96 | 0.09 | 0.83 | 10.88 | 11.08 | 10.805 | 1220627 |
| 1745534400 | 10.87 | 0.62 | 6.05 | 10.29 | 10.91 | 10.1678 | 1312430 |
| 1745448000 | 10.25 | 0.38 | 3.85 | 10.34 | 10.6975 | 10.225 | 1462800 |
| 1745361600 | 9.8699999 | 0.62 | 6.70 | 9.49 | 9.93 | 9.4 | 1115486 |
| 1745275200 | 9.25 | -0.25 | -2.63 | 9.42 | 9.55 | 9.1329999 | 899356 |
| 1744929600 | 9.5 | 0.12 | 1.28 | 9.4 | 9.595 | 9.21 | 1026093 |
| 1744843200 | 9.38 | -0.07 | -0.74 | 9.27 | 9.48 | 9.195 | 781531 |
| 1744756800 | 9.45 | 0.21 | 2.27 | 9.2899999 | 9.6 | 9.2287 | 1138191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
