Financial News

Lendingclub Corp (NY: LC )

8.790 +0.110 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.680 9.015 8.650 8.790 2,086,796 +0.11(+1.27%)
Mar 27, 2024 8.540 8.680 8.470 8.680 691,785 +0.25(+2.97%)
Mar 26, 2024 8.650 8.700 8.420 8.430 917,643 -0.01(-0.12%)
Mar 25, 2024 8.500 8.620 8.430 8.440 570,684 -0.02(-0.24%)
Mar 22, 2024 8.540 8.630 8.410 8.460 974,820 -0.09(-1.05%)
Mar 21, 2024 8.350 8.620 8.310 8.550 1,004,197 +0.30(+3.64%)
Mar 20, 2024 7.660 8.460 7.660 8.250 1,485,841 +0.54(+7.00%)
Mar 19, 2024 7.690 7.805 7.660 7.710 688,512 -0.01(-0.13%)
Mar 18, 2024 7.760 7.810 7.630 7.720 637,380 -0.04(-0.52%)
Mar 15, 2024 7.690 7.980 7.690 7.760 1,204,899 -0.01(-0.13%)
Mar 14, 2024 7.930 8.020 7.665 7.770 1,014,530 -0.22(-2.75%)
Mar 13, 2024 7.790 8.040 7.790 7.990 1,368,149 +0.17(+2.17%)
Mar 12, 2024 7.950 8.000 7.740 7.820 1,145,077 -0.17(-2.13%)
Mar 11, 2024 8.040 8.130 7.980 7.990 830,606 -0.08(-0.99%)
Mar 08, 2024 8.110 8.260 8.065 8.070 836,362 +0.07(+0.88%)
Mar 07, 2024 8.070 8.150 7.950 8.000 886,933 +0.02(+0.25%)
Mar 06, 2024 8.070 8.150 7.930 7.980 904,290 -0.01(-0.13%)
Mar 05, 2024 7.930 8.170 7.903 7.990 929,558 -0.05(-0.62%)
Mar 04, 2024 8.240 8.310 8.020 8.040 824,552 -0.17(-2.07%)
Mar 01, 2024 8.150 8.330 7.990 8.210 1,255,244 +0.10(+1.23%)
Feb 29, 2024 8.190 8.340 8.045 8.110 908,081 +0.08(+1.00%)
Feb 28, 2024 8.180 8.320 8.010 8.030 1,199,387 -0.27(-3.25%)
Feb 27, 2024 8.230 8.365 8.180 8.300 744,653 +0.18(+2.22%)
Feb 26, 2024 8.110 8.335 8.015 8.120 946,958 -0.03(-0.37%)
Feb 23, 2024 7.940 8.290 7.920 8.150 1,501,934 +0.19(+2.39%)
Feb 22, 2024 8.130 8.200 7.925 7.960 1,574,866 -0.23(-2.81%)
Feb 21, 2024 8.240 8.240 8.070 8.190 1,636,740 -0.17(-2.03%)
Feb 20, 2024 8.580 8.610 8.340 8.360 1,344,763 -0.35(-4.02%)
Feb 16, 2024 8.740 8.940 8.655 8.710 1,289,329 -0.17(-1.91%)
Feb 15, 2024 8.760 8.890 8.655 8.880 1,158,269 +0.22(+2.54%)
Feb 14, 2024 8.660 8.750 8.450 8.660 1,386,710 +0.18(+2.12%)
Feb 13, 2024 8.480 8.590 8.250 8.480 2,105,241 -0.39(-4.40%)
Feb 12, 2024 8.620 8.950 8.620 8.870 1,675,767 +0.24(+2.78%)
Feb 09, 2024 8.640 8.680 8.482 8.630 859,380 +0.04(+0.47%)
Feb 08, 2024 8.450 8.680 8.365 8.590 1,137,875 +0.10(+1.18%)
Feb 07, 2024 8.680 8.700 8.460 8.490 1,006,481 -0.19(-2.19%)
Feb 06, 2024 8.720 8.910 8.580 8.680 1,224,680 -0.05(-0.57%)
Feb 05, 2024 8.950 8.990 8.690 8.730 1,692,289 -0.31(-3.43%)
Feb 02, 2024 8.470 9.160 8.380 9.040 2,694,098 +0.36(+4.15%)
Feb 01, 2024 9.010 9.100 8.295 8.680 2,716,411 -0.34(-3.77%)
Jan 31, 2024 8.980 9.980 8.960 9.020 6,559,171 +0.28(+3.20%)
Jan 30, 2024 8.910 8.950 8.590 8.740 3,375,542 -0.26(-2.89%)
Jan 29, 2024 8.980 9.080 8.760 9.000 3,030,205 +0.10(+1.12%)
Jan 26, 2024 8.910 9.130 8.840 8.900 1,483,493 +0.08(+0.91%)
Jan 25, 2024 8.800 8.960 8.700 8.820 1,727,999 +0.16(+1.85%)
Jan 24, 2024 8.790 8.880 8.545 8.660 1,735,066 +0.06(+0.70%)
Jan 23, 2024 8.630 8.720 8.560 8.600 1,928,486 +0.14(+1.65%)
Jan 22, 2024 8.130 8.600 8.075 8.460 1,804,022 +0.51(+6.42%)
Jan 19, 2024 7.780 7.995 7.670 7.950 945,551 +0.23(+2.98%)
Jan 18, 2024 7.870 7.905 7.635 7.720 1,421,952 -0.12(-1.53%)
Jan 17, 2024 7.780 7.860 7.615 7.840 2,055,439 -0.17(-2.12%)
Jan 16, 2024 8.180 8.220 7.990 8.010 1,454,992 -0.28(-3.38%)
Jan 12, 2024 8.580 8.660 8.220 8.290 1,475,929 -0.21(-2.47%)
Jan 11, 2024 8.580 8.580 8.220 8.500 2,979,421 -0.11(-1.28%)
Jan 10, 2024 8.660 8.730 8.515 8.610 1,426,250 -0.11(-1.26%)
Jan 09, 2024 8.660 8.880 8.550 8.720 1,885,614 -0.12(-1.36%)
Jan 08, 2024 8.540 8.915 8.480 8.840 1,949,617 +0.28(+3.27%)
Jan 05, 2024 8.430 8.685 8.360 8.560 1,261,010 +0.06(+0.71%)
Jan 04, 2024 8.480 8.690 8.415 8.500 1,177,948 +0.03(+0.35%)
Jan 03, 2024 8.440 8.715 8.330 8.470 2,024,483 -0.19(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback