LendingClub Corporation (LC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.405 | -2.44565217391 | 16.56 | 18.75 | 15.77 | 3976560 | 17.20995974 | CS |
| 4 | -0.845 | -4.97058823529 | 17 | 18.75 | 15.21 | 1958415 | 16.67744619 | CS |
| 12 | 5.215 | 47.6691042048 | 10.94 | 18.75 | 10.9 | 1946647 | 14.81000536 | CS |
| 26 | 8.235 | 103.977272727 | 7.92 | 18.75 | 7.88 | 1640939 | 12.98698257 | CS |
| 52 | 7.465 | 85.9033371692 | 8.69 | 18.75 | 7.48 | 1525696 | 10.96592388 | CS |
| 156 | -9.475 | -36.9683964105 | 25.63 | 26.87 | 4.73 | 1779232 | 11.48119242 | CS |
| 260 | 3.605 | 28.7250996016 | 12.55 | 49.2058 | 4.315 | 1816137 | 13.99666312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.46 | 0.16 | 0.98 | 16.02 | 16.99 | 16.02 | 3202566 |
| 1734651600 | 16.3 | -0.28 | -1.69 | 17.16 | 17.43 | 16.168199 | 2005752 |
| 1734565200 | 16.579999 | -1.21 | -6.80 | 17.78 | 17.99 | 16.274 | 3814719 |
| 1734478800 | 17.79 | -0.12 | -0.67 | 18.2 | 18.2 | 17.41 | 2987146 |
| 1734392400 | 17.91 | 1.35 | 8.15 | 16.5746 | 18.31 | 16.285 | 7097212 |
| 1734133200 | 16.559999 | 0.23 | 1.41 | 16.37 | 16.8 | 16.239999 | 971161 |
| 1734046800 | 16.329999 | 0.32 | 2.00 | 15.87 | 17 | 15.87 | 2250450 |
| 1733960400 | 16.01 | 0.61 | 3.96 | 15.55 | 16.129999 | 15.46 | 978495 |
| 1733874000 | 15.4 | -0.23 | -1.47 | 15.71 | 15.97 | 15.39 | 1366562 |
| 1733787600 | 15.63 | -0.49 | -3.04 | 15.9 | 15.98 | 15.47 | 810154 |
| 1733528400 | 16.12 | 0.43 | 2.74 | 15.735 | 16.149999 | 15.7 | 859482 |
| 1733442000 | 15.69 | -0.19 | -1.20 | 16.274999 | 16.274999 | 15.645 | 927531 |
| 1733355600 | 15.88 | 0.14 | 0.89 | 15.88 | 15.94 | 15.37 | 828854 |
| 1733269200 | 15.74 | -0.08 | -0.51 | 15.92 | 15.92 | 15.415 | 776068 |
| 1733182800 | 15.82 | -0.82 | -4.93 | 16.149999 | 16.34 | 15.21 | 3343989 |
| 1732917840 | 16.64 | 0.15 | 0.91 | 16.99 | 17.15 | 16.53 | 622503 |
| 1732750800 | 16.489999 | 0.15 | 0.92 | 16.48 | 16.7 | 16.309999 | 743005 |
| 1732664400 | 16.34 | -0.24 | -1.45 | 16.379999 | 16.76 | 16.28 | 814532 |
| 1732578000 | 16.579999 | -0.15 | -0.90 | 17 | 17.03 | 16.375 | 1759131 |
| 1732318800 | 16.73 | 0.83 | 5.22 | 16.39 | 16.75 | 16.18 | 2000846 |
| 1732232400 | 15.9 | 0.79 | 5.23 | 15.15 | 15.97 | 15.001 | 1708313 |
| 1732146000 | 15.11 | 0.04 | 0.27 | 15.12 | 15.216 | 14.86 | 1052455 |
| 1732059600 | 15.07 | -0.12 | -0.79 | 14.82 | 15.21 | 14.795 | 1298925 |
| 1731973200 | 15.19 | 0.27 | 1.81 | 15.02 | 15.3 | 14.835 | 1636825 |
| 1731714000 | 14.92 | -0.2 | -1.32 | 15.22 | 15.32 | 14.795 | 1048303 |
| 1731627600 | 15.12 | -0.43 | -2.77 | 15.67 | 15.67 | 15.06 | 1447136 |
| 1731541200 | 15.55 | -0.13 | -0.83 | 15.78 | 16.16 | 15.34 | 2108454 |
| 1731454800 | 15.68 | 0.19 | 1.23 | 15.2 | 15.84 | 15.14 | 1961776 |
| 1731368400 | 15.49 | 0.43 | 2.86 | 15.07 | 15.59 | 15.02 | 2571467 |
| 1731109200 | 15.06 | 0.14 | 0.94 | 14.8883 | 15.14 | 14.68 | 2839894 |
| 1731022800 | 14.92 | -0.51 | -3.31 | 15.23 | 15.3 | 14.615 | 2389480 |
| 1730936400 | 15.43 | 1.43 | 10.21 | 15.3 | 15.72 | 14.8587 | 4347681 |
| 1730850000 | 14 | 0.38 | 2.79 | 13.8 | 14.29 | 13.8 | 1296385 |
| 1730763600 | 13.62 | -0.59 | -4.15 | 14.07 | 14.2 | 13.59 | 1832838 |
| 1730500800 | 14.21 | 0.03 | 0.21 | 14.27 | 14.3899 | 13.92 | 1770988 |
| 1730414400 | 14.18 | -0.37 | -2.54 | 14.62 | 14.68 | 14.16 | 1761347 |
| 1730328000 | 14.55 | 0.4 | 2.83 | 14.2763 | 15.165 | 14.2763 | 2917154 |
| 1730241600 | 14.15 | -0.08 | -0.56 | 14.035 | 14.47 | 13.994 | 1739647 |
| 1730155200 | 14.23 | 0.64 | 4.71 | 13.77 | 14.59 | 13.77 | 2076651 |
| 1729896000 | 13.59 | -0.23 | -1.66 | 14.34 | 14.49 | 13.35 | 2428722 |
| 1729809600 | 13.82 | 1.36 | 10.91 | 14.16 | 15.515 | 13.54 | 8305617 |
| 1729723200 | 12.46 | 0.06 | 0.48 | 12.39 | 12.7 | 12.3404 | 2534537 |
| 1729636800 | 12.4 | 0.12 | 0.98 | 12.325 | 12.48 | 12.205 | 1468956 |
| 1729550400 | 12.28 | -0.4 | -3.15 | 12.69 | 12.8 | 12.27 | 938447 |
| 1729291200 | 12.68 | -0.24 | -1.86 | 12.9 | 12.924 | 12.56 | 1018014 |
| 1729204800 | 12.92 | -0.31 | -2.34 | 13.22 | 13.23 | 12.825 | 1665641 |
| 1729118400 | 13.23 | -0.04 | -0.30 | 13.4 | 13.625 | 13.22 | 1555041 |
| 1729032000 | 13.27 | 0.5 | 3.92 | 12.79 | 13.63 | 12.73 | 2923005 |
| 1728945600 | 12.77 | 0.34 | 2.74 | 12.5 | 12.99 | 12.442 | 1626479 |
| 1728686400 | 12.43 | -0.05 | -0.40 | 12.45 | 12.633 | 12.063561 | 1654210 |
| 1728600000 | 12.48 | 0.6 | 5.05 | 12.32 | 12.82 | 12.18 | 2100517 |
| 1728513600 | 11.88 | 0.45 | 3.94 | 11.5 | 11.9299 | 11.44 | 1703526 |
| 1728427200 | 11.43 | 0.16 | 1.42 | 11.33 | 11.54 | 11.24 | 840029 |
| 1728340800 | 11.27 | -0.32 | -2.76 | 11.48 | 11.54 | 11.135 | 851886 |
| 1728081600 | 11.59 | 0.38 | 3.39 | 11.65 | 11.8 | 11.32 | 903079 |
| 1727995200 | 11.21 | -0.02 | -0.18 | 11.17 | 11.21 | 10.91 | 1211898 |
| 1727908800 | 11.23 | 0.08 | 0.72 | 11.08 | 11.26 | 11.04 | 850532 |
| 1727822400 | 11.15 | -0.28 | -2.45 | 11.43 | 11.4838 | 10.99 | 1032538 |
| 1727735520 | 11.43 | 0.4 | 3.63 | 10.94 | 11.595 | 10.9 | 1071564 |
| 1727476800 | 11.03 | 0.23 | 2.13 | 11.01 | 11.22 | 10.88 | 889990 |
| 1727390400 | 10.8 | 0.22 | 2.08 | 10.8 | 10.83 | 10.57 | 1031263 |
| 1727304000 | 10.58 | -0.31 | -2.85 | 10.93 | 10.93 | 10.55 | 1458170 |
| 1727217600 | 10.89 | -0.21 | -1.89 | 11.19 | 11.19 | 10.82 | 1135486 |
| 1727131200 | 11.1 | -0.08 | -0.72 | 11.15 | 11.26 | 11.03 | 1058744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
