LendingClub Corp (8LCA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.24649423496 | 16.045 | 16.5 | 15.45 | 2501 | 16.14446066 | DE |
| 4 | -0.5 | -2.98596595999 | 16.745 | 17.38 | 14.135 | 5893 | 15.47720352 | DE |
| 12 | 3.195 | 24.4827586207 | 13.05 | 18.1 | 12.39 | 9025 | 15.29794168 | DE |
| 26 | 6.419 | 65.3266843069 | 9.826 | 18.1 | 8.69 | 8386 | 13.05196321 | DE |
| 52 | 8.407 | 107.259504976 | 7.838 | 18.1 | 7.002 | 5995 | 11.54121398 | DE |
| 156 | 9.673 | 147.185027389 | 6.572 | 18.1 | 4.55 | 5947 | 10.09221342 | DE |
| 260 | 9.673 | 147.185027389 | 6.572 | 18.1 | 4.55 | 5947 | 10.09221342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 16.04 | -0.14 | -0.87 | 15.99 | 16.27 | 15.94 | 4174 |
| 1737667620 | 16.18 | -0.02 | -0.12 | 16.254999 | 16.495 | 16.175 | 3527 |
| 1737581220 | 16.2 | 0.11 | 0.65 | 16.495 | 16.5 | 16.2 | 1372 |
| 1737494820 | 16.094999 | -0.02 | -0.09 | 15.71 | 16.3 | 15.71 | 1992 |
| 1737408420 | 16.11 | -0.06 | -0.34 | 16.245 | 16.245 | 15.45 | 3970 |
| 1737149220 | 16.165 | 0.33 | 2.12 | 16.045 | 16.204999 | 15.825 | 1645 |
| 1737062820 | 15.83 | 0.06 | 0.38 | 15.69 | 16.004999 | 15.69 | 1875 |
| 1736976420 | 15.77 | 0.8 | 5.31 | 14.975 | 15.77 | 14.82 | 1613 |
| 1736890020 | 14.975 | 0.48 | 3.28 | 15.005 | 15.04 | 14.7 | 2757 |
| 1736803620 | 14.5 | -0.24 | -1.63 | 14.595 | 14.685 | 14.195 | 12077 |
| 1736544420 | 14.74 | -0.56 | -3.63 | 15.345 | 15.345 | 14.135 | 27216 |
| 1736458020 | 15.295 | -0.16 | -1.04 | 15.28 | 15.585 | 15.28 | 169 |
| 1736371620 | 15.455 | -0.18 | -1.12 | 15.635 | 15.99 | 15.38 | 1312 |
| 1736285220 | 15.63 | -0.97 | -5.84 | 16.71 | 16.715 | 15.39 | 14615 |
| 1736198820 | 16.6 | -0.31 | -1.80 | 17.145 | 17.38 | 16.504999 | 7574 |
| 1735939620 | 16.905 | 1.18 | 7.47 | 15.605 | 16.905 | 15.575 | 2697 |
| 1735853220 | 15.73 | -0.24 | -1.47 | 15.8 | 16.079999 | 15.49 | 7177 |
| 1735594020 | 15.965 | -0.04 | -0.25 | 15.975 | 16.434999 | 15.83 | 5373 |
| 1735334820 | 16.004999 | 0.47 | 3.03 | 16.745 | 16.745 | 15.935 | 9110 |
| 1734989220 | 15.535 | -0.36 | -2.23 | 15.905 | 16.19 | 15.35 | 6937 |
| 1734730020 | 15.89 | 0.09 | 0.57 | 15.815 | 16.25 | 14.975 | 17815 |
| 1734643620 | 15.8 | -0.18 | -1.13 | 16.36 | 16.649999 | 15.6 | 21970 |
| 1734557220 | 15.98 | -0.9 | -5.33 | 16.995 | 17.38 | 15.79 | 14348 |
| 1734470820 | 16.88 | -0.11 | -0.65 | 17.8 | 18.1 | 16.6 | 29941 |
| 1734384420 | 16.989999 | 1.28 | 8.18 | 15.8 | 17.295 | 15.63 | 23796 |
| 1734125220 | 15.705 | -0.05 | -0.32 | 15.755 | 16.015 | 15.535 | 15637 |
| 1734038820 | 15.755 | 0.61 | 4.03 | 15.19 | 16.16 | 15.08 | 16356 |
| 1733952420 | 15.145 | 0.4 | 2.71 | 14.8 | 15.15 | 14.51 | 3312 |
| 1733866020 | 14.745 | -0.14 | -0.91 | 14.955 | 15.145 | 14.65 | 11362 |
| 1733779620 | 14.88 | -0.35 | -2.27 | 15.135 | 15.405 | 14.645 | 5857 |
| 1733520420 | 15.225 | 0.28 | 1.87 | 14.735 | 15.225 | 14.725 | 4437 |
| 1733434020 | 14.945 | 0.11 | 0.74 | 15.045 | 15.145 | 14.88 | 2276 |
| 1733347620 | 14.835 | -0.18 | -1.17 | 14.86 | 15.21 | 14.735 | 2528 |
| 1733261220 | 15.01 | 0.05 | 0.37 | 14.925 | 15.145 | 14.655 | 11988 |
| 1733174820 | 14.955 | -0.62 | -3.98 | 15.9 | 15.9 | 14.525 | 54404 |
| 1732915620 | 15.575 | -0.31 | -1.92 | 15.68 | 16.065 | 15.5 | 2684 |
| 1732829220 | 15.88 | 0.39 | 2.48 | 15.785 | 16.16 | 15.785 | 4143 |
| 1732742820 | 15.495 | -0.2 | -1.24 | 15.45 | 15.75 | 15.45 | 7657 |
| 1732656420 | 15.69 | -0.26 | -1.63 | 15.53 | 15.875 | 15.53 | 1984 |
| 1732570020 | 15.95 | -0.03 | -0.19 | 16.19 | 16.3 | 15.7 | 10511 |
| 1732310820 | 15.98 | 0.74 | 4.86 | 15.34 | 16.02 | 15.07 | 4093 |
| 1732224420 | 15.24 | 1.03 | 7.25 | 14.575 | 15.24 | 14.255 | 3155 |
| 1732138020 | 14.21 | 0.01 | 0.07 | 14.065 | 14.39 | 14.065 | 1564 |
| 1732051620 | 14.2 | -0.22 | -1.49 | 14.225 | 14.255 | 13.91 | 7596 |
| 1731965220 | 14.415 | 0.32 | 2.31 | 14.025 | 14.415 | 13.98 | 786 |
| 1731705960 | 14.09 | -0.26 | -1.78 | 14.4 | 14.4 | 14.09 | 3917 |
| 1731619560 | 14.345 | -0.37 | -2.51 | 14.91 | 15.115 | 14.34 | 8009 |
| 1731533160 | 14.715 | -0.04 | -0.27 | 14.76 | 15.3 | 14.61 | 6472 |
| 1731446820 | 14.755 | 0.24 | 1.65 | 14.725 | 14.89 | 14.27 | 8381 |
| 1731360420 | 14.515 | 0.58 | 4.16 | 14.245 | 14.665 | 14 | 29338 |
| 1731101220 | 13.935 | 0.09 | 0.65 | 13.855 | 14.095 | 13.6 | 6536 |
| 1731014760 | 13.845 | -0.43 | -2.98 | 14.5 | 14.64 | 13.69 | 3571 |
| 1730928360 | 14.27 | 1.44 | 11.18 | 13.37 | 14.6 | 13.14 | 17189 |
| 1730841960 | 12.835 | 0.29 | 2.27 | 12.39 | 13.075 | 12.39 | 2298 |
| 1730755560 | 12.55 | -0.66 | -5.00 | 12.915 | 13.055 | 12.55 | 9786 |
| 1730496360 | 13.21 | 0.08 | 0.61 | 13.05 | 13.4 | 12.81 | 7686 |
| 1730409960 | 13.13 | -0.44 | -3.24 | 13.665 | 13.9 | 13.085 | 25177 |
| 1730323560 | 13.57 | 0.39 | 2.96 | 13.005 | 13.96 | 12.925 | 13113 |
| 1730237160 | 13.18 | -0.09 | -0.64 | 13.3 | 13.35 | 13.08 | 5707 |
| 1730150760 | 13.265 | 0.79 | 6.29 | 12.795 | 13.45 | 12.52 | 17220 |
| 1729888020 | 12.48 | -0.14 | -1.07 | 12.985 | 13.345 | 12.48 | 8506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
