LendingClub Historical Data - LC

LC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 7.88 0.47 6.34% 7.73 8.11 7.58 988,258
Apr 06 2020 7.41 0.30 4.22% 7.42 7.72 7.11 664,482
Apr 03 2020 7.11 -0.08 -1.11% 7.11 7.19 6.77 844,814
Apr 02 2020 7.19 -0.02 -0.28% 7.09 7.65 7.01 501,309
Apr 01 2020 7.21 -0.65 -8.27% 7.46 7.67 7.01 853,533
Mar 31 2020 7.86 -0.35 -4.26% 8.16 8.32 7.42 1,645,635
Mar 30 2020 8.21 -0.19 -2.26% 8.30 8.60 7.9101 907,110
Mar 27 2020 8.40 -0.82 -8.89% 8.79 9.00 8.25 968,861
Mar 26 2020 9.22 0.16 1.77% 9.06 9.79 8.77 670,809
Mar 25 2020 9.06 0.34 3.9% 8.87 9.54 8.61 864,616
Mar 24 2020 8.72 0.82 10.38% 8.21 9.10 8.20 656,524
Mar 23 2020 7.90 -0.82 -9.4% 8.63 8.96 7.50 1,260,599
Mar 20 2020 8.72 -0.73 -7.72% 9.50 9.67 8.57 862,450
Mar 19 2020 9.45 1.07 12.77% 8.21 9.48 7.8301 810,373
Mar 18 2020 8.38 -0.64 -7.1% 8.38 9.00 7.76 1,227,981
Mar 17 2020 9.02 1.06 13.32% 8.04 9.07 7.56 1,200,834
Mar 16 2020 7.96 -1.07 -11.85% 7.88 8.32 7.10 2,050,971
Mar 13 2020 9.03 0.90 11.07% 9.10 9.10 7.955 1,012,751
Mar 12 2020 8.13 -1.19 -12.77% 8.55 9.13 7.84 1,349,448
Mar 11 2020 9.32 -0.94 -9.16% 9.94 10.10 9.30 886,020
Mar 10 2020 10.26 0.54 5.56% 10.21 10.68 9.83 1,609,318
Mar 09 2020 9.72 -0.41 -4.05% 9.46 9.81 9.21 1,062,641
Mar 06 2020 10.13 -0.68 -6.29% 9.81 10.35 9.72 1,295,480
Mar 05 2020 10.81 0.00 0.0% 10.81 10.81 10.81 0
Mar 04 2020 10.81 0.18 1.69% 10.84 10.84 10.29 534,860
Mar 03 2020 10.63 -0.59 -5.26% 11.30 11.38 10.48 701,673
Mar 02 2020 11.22 0.21 1.91% 10.96 11.24 10.40 958,759
Feb 28 2020 11.01 0.17 1.57% 9.95 11.01 9.95 936,400
Feb 27 2020 10.84 0.42 4.03% 10.10 10.88 9.86 1,406,012
Feb 26 2020 10.42 -0.71 -6.38% 11.20 11.26 10.38 1,148,908
Feb 25 2020 11.13 -0.74 -6.23% 11.97 12.2899 11.02 1,170,774
Feb 24 2020 11.87 -1.16 -8.9% 12.25 12.80 11.73 1,102,270
Feb 21 2020 13.03 -0.06 -0.46% 13.08 13.49 12.88 595,552
Feb 20 2020 13.09 0.11 0.85% 12.84 13.37 12.71 951,311
Feb 19 2020 12.98 0.22 1.72% 13.04 13.6699 11.66 1,944,425
Feb 18 2020 12.76 -0.41 -3.11% 13.17 13.31 11.50 714,948
Feb 17 2020 13.17 0.00 +0.00% 13.26 13.3788 13.08 0
Feb 14 2020 13.17 0.00 +0.00% 13.26 13.3788 13.08 0
Feb 14 2020 13.17 -0.09 -0.68% 13.26 13.3788 13.08 300,464
Feb 13 2020 13.26 -0.11 -0.82% 13.22 13.30 12.90 491,256
Feb 12 2020 13.37 0.01 0.07% 13.45 13.63 13.15 559,275
Feb 11 2020 13.36 1.09 8.88% 12.39 13.36 12.39 1,107,785
Feb 10 2020 12.27 0.00 +0.00% 12.00 12.35 11.98 0
Feb 10 2020 12.27 0.23 1.91% 12.00 12.35 11.98 596,961
Feb 07 2020 12.04 -0.26 -2.11% 12.20 12.25 11.94 261,692
Feb 06 2020 12.30 -0.13 -1.05% 12.32 12.3999 12.11 336,606
Feb 05 2020 12.43 1.07 9.42% 11.64 12.45 11.575 823,042
Feb 04 2020 11.36 -0.33 -2.82% 11.55 11.7065 11.10 1,241,844
Feb 03 2020 11.69 0.00 +0.00% 11.77 11.85 11.28 0
Feb 03 2020 11.69 -0.03 -0.26% 11.77 11.85 11.28 676,710
Jan 31 2020 11.72 -0.01 -0.09% 11.87 11.93 11.53 427,489
Jan 30 2020 11.73 -0.16 -1.35% 11.74 11.99 11.69 338,370
Jan 29 2020 11.89 0.15 1.28% 11.76 12.1474 11.69 664,937
Jan 28 2020 11.74 0.02 0.17% 11.82 12.124 11.72 159,756
Jan 27 2020 11.72 -0.49 -4.01% 11.89 12.05 11.72 254,259
Jan 24 2020 12.21 0.00 +0.00% 12.54 12.71 12.10 0
Jan 24 2020 12.21 -0.34 -2.71% 12.54 12.71 12.10 308,448
Jan 23 2020 12.55 0.45 3.72% 12.59 12.68 12.2688 385,849
Jan 22 2020 12.10 -0.37 -2.97% 12.45 12.66 12.10 299,925
Jan 21 2020 12.47 0.00 +0.00% 12.65 12.66 12.45 0
Jan 21 2020 12.47 -0.25 -1.97% 12.65 12.66 12.45 387,338
Jan 20 2020 12.72 0.00 +0.00% 12.73 12.815 12.59 0
Jan 17 2020 12.72 0.08 0.63% 12.73 12.815 12.59 321,624
Jan 16 2020 12.64 0.20 1.61% 12.61 12.8005 12.52 669,442
Jan 15 2020 12.44 0.04 0.32% 12.28 12.55 12.26 716,451
Jan 14 2020 12.40 0.31 2.56% 12.06 12.58 12.00 418,304
Jan 13 2020 12.09 0.22 1.85% 11.88 12.16 11.67 836,075
Jan 10 2020 11.87 -0.31 -2.55% 12.19 12.20 11.83 365,265
Jan 09 2020 12.18 0.25 2.1% 12.03 12.25 11.9401 562,307


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.