NYSE - Delayed Quote USD

LendingClub Corporation (LC)

Compare
14.94
-0.98
(-6.16%)
At close: January 10 at 4:00:02 PM EST
14.78
-0.16
(-1.06%)
After hours: 8:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.60 15.60 14.45 14.94 14.94 2,615,100
Jan 8, 2025 16.00 16.18 15.76 15.92 15.92 1,318,700
Jan 7, 2025 17.28 17.38 15.91 16.29 16.29 1,980,400
Jan 6, 2025 17.67 17.86 17.11 17.23 17.23 1,429,700
Jan 3, 2025 16.50 17.52 16.44 17.51 17.51 1,662,600
Jan 2, 2025 16.44 16.44 15.85 16.13 16.13 1,243,000
Dec 31, 2024 16.50 16.67 16.11 16.19 16.19 1,395,900
Dec 30, 2024 16.39 16.59 16.22 16.41 16.41 915,400
Dec 27, 2024 17.05 17.20 16.49 16.71 16.71 1,131,700
Dec 26, 2024 16.52 17.31 16.39 17.27 17.27 875,600
Dec 24, 2024 16.33 16.68 16.19 16.66 16.66 521,300
Dec 23, 2024 16.35 16.35 15.77 16.32 16.32 1,365,000
Dec 20, 2024 15.99 16.99 15.84 16.46 16.46 3,411,500
Dec 19, 2024 17.22 17.43 16.17 16.30 16.30 2,122,100
Dec 18, 2024 17.91 17.99 16.27 16.58 16.58 3,885,900
Dec 17, 2024 18.25 18.75 17.41 17.79 17.79 3,365,700
Dec 16, 2024 16.56 18.31 16.28 17.91 17.91 7,129,700
Dec 13, 2024 16.28 16.80 16.24 16.56 16.56 985,100
Dec 12, 2024 15.86 17.00 15.86 16.33 16.33 2,266,300
Dec 11, 2024 15.68 16.13 15.46 16.01 16.01 1,016,100
Dec 10, 2024 15.66 15.97 15.39 15.40 15.40 1,384,100
Dec 9, 2024 16.04 16.04 15.47 15.63 15.63 829,200
Dec 6, 2024 15.70 16.15 15.66 16.12 16.12 888,400
Dec 5, 2024 16.19 16.37 15.65 15.69 15.69 887,300
Dec 4, 2024 15.88 15.94 15.37 15.88 15.88 840,700
Dec 3, 2024 15.80 15.92 15.41 15.74 15.74 810,200
Dec 2, 2024 16.15 16.38 15.21 15.82 15.82 3,359,200
Nov 29, 2024 16.97 17.15 16.53 16.64 16.64 647,900
Nov 27, 2024 16.48 16.70 16.31 16.49 16.49 745,600
Nov 26, 2024 16.41 16.76 16.28 16.34 16.34 831,600
Nov 25, 2024 17.00 17.07 16.38 16.58 16.58 1,768,200
Nov 22, 2024 16.00 16.75 16.00 16.73 16.73 2,106,500
Nov 21, 2024 15.20 15.97 15.00 15.90 15.90 1,717,100
Nov 20, 2024 15.08 15.22 14.86 15.11 15.11 1,065,000
Nov 19, 2024 14.88 15.21 14.73 15.07 15.07 1,322,500
Nov 18, 2024 14.96 15.30 14.84 15.19 15.19 1,648,800
Nov 15, 2024 15.33 15.33 14.80 14.92 14.92 1,089,700
Nov 14, 2024 15.38 15.67 15.06 15.12 15.12 1,500,100
Nov 13, 2024 15.75 16.16 15.34 15.55 15.55 2,137,100
Nov 12, 2024 15.20 15.84 15.00 15.68 15.68 1,974,900
Nov 11, 2024 15.07 15.59 15.02 15.49 15.49 2,573,600
Nov 8, 2024 14.82 15.14 14.68 15.06 15.06 2,887,800
Nov 7, 2024 15.15 15.30 14.61 14.92 14.92 2,415,300
Nov 6, 2024 15.20 15.72 14.86 15.43 15.43 4,355,700
Nov 5, 2024 13.66 14.29 13.66 14.00 14.00 1,307,800
Nov 4, 2024 14.07 14.20 13.59 13.62 13.62 1,836,300
Nov 1, 2024 14.27 14.39 13.92 14.21 14.21 1,788,000
Oct 31, 2024 14.62 14.68 14.16 14.18 14.18 1,793,000
Oct 30, 2024 14.11 15.16 14.11 14.55 14.55 2,931,700
Oct 29, 2024 14.08 14.47 13.99 14.15 14.15 1,759,900
Oct 28, 2024 13.77 14.59 13.70 14.23 14.23 2,129,100
Oct 25, 2024 14.34 14.49 13.35 13.59 13.59 2,429,100
Oct 24, 2024 14.72 15.52 13.54 13.82 13.82 8,594,900
Oct 23, 2024 12.39 12.70 12.34 12.46 12.46 2,561,800
Oct 22, 2024 12.19 12.48 12.14 12.40 12.40 1,321,900
Oct 21, 2024 12.69 12.80 12.27 12.28 12.28 938,400
Oct 18, 2024 12.90 12.92 12.56 12.68 12.68 1,018,000
Oct 17, 2024 13.22 13.23 12.82 12.92 12.92 1,665,600
Oct 16, 2024 13.40 13.63 13.22 13.23 13.23 1,555,500
Oct 15, 2024 12.79 13.63 12.73 13.27 13.27 2,923,000
Oct 14, 2024 12.50 12.99 12.44 12.77 12.77 1,626,500
Oct 11, 2024 12.45 12.63 12.06 12.43 12.43 1,662,000
Oct 10, 2024 12.22 12.82 12.17 12.48 12.48 2,217,700
Oct 9, 2024 11.50 11.93 11.44 11.88 11.88 1,703,500
Oct 8, 2024 11.33 11.54 11.22 11.43 11.43 865,400
Oct 7, 2024 11.48 11.54 11.14 11.27 11.27 852,500
Oct 4, 2024 11.59 11.80 11.32 11.59 11.59 949,000
Oct 3, 2024 11.14 11.21 10.91 11.21 11.21 1,216,600
Oct 2, 2024 11.10 11.26 11.01 11.23 11.23 868,700
Oct 1, 2024 11.43 11.48 10.99 11.15 11.15 1,083,800
Sep 30, 2024 10.94 11.60 10.90 11.43 11.43 1,140,600
Sep 27, 2024 11.01 11.22 10.88 11.03 11.03 891,100
Sep 26, 2024 10.80 10.83 10.57 10.80 10.80 1,031,300
Sep 25, 2024 10.93 10.93 10.55 10.58 10.58 1,459,700
Sep 24, 2024 11.19 11.19 10.82 10.89 10.89 1,135,500
Sep 23, 2024 11.15 11.26 11.03 11.10 11.10 1,058,700
Sep 20, 2024 11.37 11.47 11.11 11.18 11.18 2,037,700
Sep 19, 2024 11.29 11.64 11.10 11.52 11.52 1,430,400
Sep 18, 2024 10.94 11.43 10.80 10.94 10.94 1,113,100
Sep 17, 2024 11.05 11.25 10.90 10.90 10.90 660,200
Sep 16, 2024 10.89 10.96 10.55 10.86 10.86 1,277,300
Sep 13, 2024 10.91 11.04 10.74 10.85 10.85 762,900
Sep 12, 2024 10.48 10.93 10.37 10.73 10.73 1,357,000
Sep 11, 2024 10.22 10.57 9.97 10.40 10.40 1,729,400
Sep 10, 2024 10.96 10.96 9.88 10.29 10.29 2,244,100
Sep 9, 2024 10.57 11.09 10.57 10.83 10.83 1,088,800
Sep 6, 2024 11.34 11.40 10.90 10.95 10.95 931,400
Sep 5, 2024 11.61 11.63 11.23 11.34 11.34 958,200
Sep 4, 2024 11.74 11.85 11.41 11.51 11.51 716,100
Sep 3, 2024 11.87 11.97 11.61 11.75 11.75 1,140,200
Aug 30, 2024 12.22 12.22 11.93 12.15 12.15 822,900
Aug 29, 2024 11.94 12.26 11.75 12.12 12.12 959,600
Aug 28, 2024 11.92 11.95 11.66 11.76 11.76 819,600
Aug 27, 2024 12.13 12.20 11.94 12.02 12.02 842,000
Aug 26, 2024 12.45 12.49 12.24 12.25 12.25 990,600
Aug 23, 2024 11.90 12.51 11.84 12.33 12.33 1,734,800
Aug 22, 2024 11.40 11.84 11.31 11.81 11.81 1,311,400
Aug 21, 2024 11.33 11.41 11.19 11.37 11.37 773,200
Aug 20, 2024 11.32 11.37 11.08 11.27 11.27 869,200
Aug 19, 2024 10.90 11.33 10.90 11.26 11.26 1,153,900
Aug 16, 2024 10.90 11.14 10.84 10.91 10.91 766,300
Aug 15, 2024 11.02 11.16 10.95 10.98 10.98 920,900
Aug 14, 2024 10.75 10.85 10.51 10.79 10.79 763,200
Aug 13, 2024 10.42 10.74 10.31 10.73 10.73 1,357,800
Aug 12, 2024 10.51 10.64 10.20 10.23 10.23 901,000
Aug 9, 2024 10.41 10.59 10.26 10.52 10.52 1,261,100
Aug 8, 2024 10.13 10.44 9.98 10.36 10.36 1,507,300
Aug 7, 2024 10.35 10.59 9.95 10.00 10.00 1,924,600
Aug 6, 2024 9.93 10.22 9.65 10.03 10.03 1,417,900
Aug 5, 2024 9.68 10.27 9.50 9.93 9.93 3,314,700
Aug 2, 2024 11.00 11.05 10.47 10.64 10.64 2,026,800
Aug 1, 2024 12.44 12.54 11.09 11.42 11.42 3,555,600
Jul 31, 2024 11.65 12.87 11.60 12.51 12.51 6,022,600
Jul 30, 2024 11.10 11.41 10.90 11.19 11.19 3,756,500
Jul 29, 2024 10.87 11.15 10.81 11.13 11.13 2,072,900
Jul 26, 2024 11.00 11.13 10.84 10.85 10.85 1,516,700
Jul 25, 2024 10.46 10.99 10.38 10.80 10.80 1,552,000
Jul 24, 2024 10.68 10.84 10.43 10.44 10.44 657,400
Jul 23, 2024 10.49 10.86 10.44 10.79 10.79 1,257,700
Jul 22, 2024 10.40 10.57 10.15 10.56 10.56 1,014,700
Jul 19, 2024 10.28 10.48 10.20 10.38 10.38 1,113,200
Jul 18, 2024 10.62 10.82 10.26 10.31 10.31 1,600,900
Jul 17, 2024 10.50 10.90 10.48 10.68 10.68 2,282,800
Jul 16, 2024 10.17 10.70 10.12 10.68 10.68 2,315,200
Jul 15, 2024 9.81 10.01 9.69 9.99 9.99 1,853,300
Jul 12, 2024 9.48 9.67 9.41 9.62 9.62 1,528,600
Jul 11, 2024 8.89 9.36 8.85 9.33 9.33 1,322,900
Jul 10, 2024 8.47 8.69 8.43 8.65 8.65 727,500
Jul 9, 2024 8.35 8.52 8.27 8.41 8.41 966,100
Jul 8, 2024 8.54 8.61 8.35 8.36 8.36 667,100
Jul 5, 2024 8.50 8.53 8.35 8.46 8.46 684,000
Jul 3, 2024 8.46 8.63 8.40 8.55 8.55 451,100
Jul 2, 2024 8.35 8.43 8.24 8.39 8.39 570,200
Jul 1, 2024 8.43 8.49 8.30 8.34 8.34 817,100
Jun 28, 2024 8.29 8.54 8.29 8.46 8.46 2,464,400
Jun 27, 2024 8.27 8.28 8.11 8.19 8.19 582,500
Jun 26, 2024 8.13 8.26 8.10 8.23 8.23 895,900
Jun 25, 2024 8.31 8.31 8.10 8.20 8.20 967,800
Jun 24, 2024 7.92 8.38 7.88 8.30 8.30 1,713,100
Jun 21, 2024 7.81 8.00 7.81 7.92 7.92 2,015,200
Jun 20, 2024 8.21 8.26 8.04 8.05 8.05 889,500
Jun 18, 2024 8.25 8.39 8.20 8.26 8.26 1,458,200
Jun 17, 2024 8.34 8.44 8.20 8.29 8.29 842,800
Jun 14, 2024 8.35 8.43 8.23 8.35 8.35 1,334,300
Jun 13, 2024 8.61 8.73 8.38 8.47 8.47 2,001,400
Jun 12, 2024 8.70 9.03 8.64 8.66 8.66 1,553,300
Jun 11, 2024 8.12 8.20 8.04 8.17 8.17 604,700
Jun 10, 2024 8.19 8.32 8.14 8.17 8.17 652,100
Jun 7, 2024 8.33 8.51 8.17 8.37 8.37 796,100
Jun 6, 2024 8.36 8.45 8.28 8.33 8.33 768,700
Jun 5, 2024 8.31 8.50 8.20 8.47 8.47 668,900
Jun 4, 2024 8.50 8.51 8.17 8.20 8.20 1,427,100
Jun 3, 2024 8.95 8.96 8.56 8.59 8.59 764,700
May 31, 2024 8.88 9.02 8.73 8.92 8.92 822,100
May 30, 2024 8.86 8.89 8.73 8.85 8.85 969,400
May 29, 2024 8.81 8.93 8.74 8.74 8.74 749,700
May 28, 2024 9.07 9.14 8.95 9.01 9.01 607,100
May 24, 2024 9.06 9.12 9.01 9.02 9.02 461,700
May 23, 2024 9.29 9.32 8.93 8.98 8.98 914,300
May 22, 2024 9.28 9.39 9.20 9.29 9.29 733,700
May 21, 2024 9.34 9.47 9.25 9.31 9.31 690,800
May 20, 2024 9.50 9.64 9.33 9.38 9.38 1,181,500
May 17, 2024 9.38 9.65 9.31 9.50 9.50 751,400
May 16, 2024 9.45 9.50 9.34 9.37 9.37 680,400
May 15, 2024 9.50 9.58 9.31 9.47 9.47 1,193,700
May 14, 2024 9.36 9.52 9.24 9.25 9.25 1,316,400
May 13, 2024 9.20 9.42 9.03 9.17 9.17 1,497,200
May 10, 2024 9.21 9.23 8.91 9.01 9.01 3,754,800
May 9, 2024 9.16 9.27 9.05 9.23 9.23 2,013,200
May 8, 2024 8.87 9.22 8.81 9.17 9.17 1,660,200
May 7, 2024 9.15 9.27 8.98 8.99 8.99 2,254,000
May 6, 2024 9.34 9.36 9.09 9.15 9.15 2,030,200
May 3, 2024 9.54 9.60 9.27 9.28 9.28 1,670,500
May 2, 2024 9.20 9.38 8.87 9.33 9.33 2,507,500
May 1, 2024 8.40 9.27 8.40 9.00 9.00 4,471,700
Apr 30, 2024 7.66 7.72 7.48 7.52 7.52 2,865,900
Apr 29, 2024 8.15 8.18 7.80 7.81 7.81 1,538,600
Apr 26, 2024 8.02 8.16 8.00 8.10 8.10 548,500
Apr 25, 2024 8.06 8.11 7.91 8.02 8.02 598,000
Apr 24, 2024 8.15 8.27 8.08 8.19 8.19 1,514,600
Apr 23, 2024 8.06 8.37 8.06 8.20 8.20 1,166,900
Apr 22, 2024 7.98 8.14 7.78 8.09 8.09 943,900
Apr 19, 2024 7.59 7.93 7.56 7.90 7.90 1,340,200
Apr 18, 2024 7.62 7.79 7.52 7.61 7.61 1,444,900
Apr 17, 2024 7.75 7.82 7.59 7.61 7.61 882,700
Apr 16, 2024 7.72 7.86 7.61 7.68 7.68 1,149,800
Apr 15, 2024 8.10 8.18 7.78 7.80 7.80 1,202,700
Apr 12, 2024 8.16 8.24 8.02 8.09 8.09 718,700
Apr 11, 2024 8.36 8.41 8.15 8.27 8.27 850,500
Apr 10, 2024 8.50 8.55 8.28 8.33 8.33 1,189,700
Apr 9, 2024 8.74 8.81 8.60 8.81 8.81 629,100
Apr 8, 2024 8.57 8.76 8.56 8.68 8.68 449,200
Apr 5, 2024 8.37 8.53 8.31 8.48 8.48 704,500
Apr 4, 2024 8.91 8.98 8.40 8.44 8.44 2,117,100
Apr 3, 2024 8.61 9.03 8.56 8.74 8.74 2,387,100
Apr 2, 2024 8.57 8.73 8.44 8.70 8.70 1,126,900
Apr 1, 2024 8.83 8.96 8.66 8.76 8.76 1,359,200
Mar 28, 2024 8.68 9.02 8.65 8.79 8.79 2,086,800
Mar 27, 2024 8.54 8.68 8.42 8.68 8.68 691,700
Mar 26, 2024 8.65 8.70 8.42 8.43 8.43 917,500
Mar 25, 2024 8.50 8.62 8.43 8.44 8.44 570,700
Mar 22, 2024 8.54 8.63 8.41 8.46 8.46 974,600
Mar 21, 2024 8.35 8.62 8.31 8.55 8.55 1,003,900
Mar 20, 2024 7.66 8.46 7.66 8.25 8.25 1,486,100
Mar 19, 2024 7.69 7.80 7.66 7.71 7.71 688,500
Mar 18, 2024 7.76 7.81 7.63 7.72 7.72 637,400
Mar 15, 2024 7.69 7.98 7.69 7.76 7.76 1,204,900
Mar 14, 2024 7.93 8.02 7.66 7.77 7.77 1,014,500
Mar 13, 2024 7.79 8.04 7.79 7.99 7.99 1,368,100
Mar 12, 2024 7.95 8.00 7.74 7.82 7.82 1,144,900
Mar 11, 2024 8.04 8.13 7.98 7.99 7.99 830,600
Mar 8, 2024 8.11 8.26 8.06 8.07 8.07 836,400
Mar 7, 2024 8.07 8.15 7.95 8.00 8.00 886,900
Mar 6, 2024 8.07 8.15 7.93 7.98 7.98 904,300
Mar 5, 2024 7.93 8.17 7.90 7.99 7.99 929,600
Mar 4, 2024 8.24 8.31 8.02 8.04 8.04 824,600
Mar 1, 2024 8.15 8.33 7.99 8.21 8.21 1,255,000
Feb 29, 2024 8.19 8.34 8.05 8.11 8.11 908,100
Feb 28, 2024 8.18 8.32 8.01 8.03 8.03 1,199,800
Feb 27, 2024 8.23 8.36 8.18 8.30 8.30 744,700
Feb 26, 2024 8.11 8.34 8.02 8.12 8.12 947,300
Feb 23, 2024 7.94 8.29 7.92 8.15 8.15 1,501,900
Feb 22, 2024 8.13 8.20 7.93 7.96 7.96 1,575,900
Feb 21, 2024 8.24 8.24 8.07 8.19 8.19 1,637,500
Feb 20, 2024 8.58 8.61 8.34 8.36 8.36 1,344,800
Feb 16, 2024 8.74 8.94 8.65 8.71 8.71 1,289,300
Feb 15, 2024 8.76 8.89 8.65 8.88 8.88 1,158,300
Feb 14, 2024 8.66 8.75 8.45 8.66 8.66 1,387,100
Feb 13, 2024 8.48 8.59 8.25 8.48 8.48 2,105,200
Feb 12, 2024 8.62 8.95 8.62 8.87 8.87 1,675,800
Feb 9, 2024 8.64 8.68 8.48 8.63 8.63 859,400
Feb 8, 2024 8.45 8.68 8.36 8.59 8.59 1,138,900
Feb 7, 2024 8.68 8.70 8.46 8.49 8.49 1,006,500
Feb 6, 2024 8.72 8.91 8.58 8.68 8.68 1,224,700
Feb 5, 2024 8.95 8.99 8.69 8.73 8.73 1,692,600
Feb 2, 2024 8.47 9.16 8.38 9.04 9.04 2,694,100
Feb 1, 2024 9.01 9.10 8.30 8.68 8.68 2,716,400
Jan 31, 2024 8.98 9.98 8.96 9.02 9.02 6,559,200
Jan 30, 2024 8.91 8.95 8.59 8.74 8.74 3,377,700
Jan 29, 2024 8.98 9.08 8.76 9.00 9.00 3,033,900
Jan 26, 2024 8.91 9.13 8.84 8.90 8.90 1,483,500
Jan 25, 2024 8.80 8.96 8.70 8.82 8.82 1,728,000
Jan 24, 2024 8.79 8.88 8.55 8.66 8.66 1,735,100
Jan 23, 2024 8.63 8.72 8.56 8.60 8.60 1,924,300
Jan 22, 2024 8.13 8.60 8.07 8.46 8.46 1,804,000
Jan 19, 2024 7.78 7.99 7.67 7.95 7.95 945,600
Jan 18, 2024 7.87 7.91 7.64 7.72 7.72 1,422,000
Jan 17, 2024 7.78 7.86 7.61 7.84 7.84 2,061,300
Jan 16, 2024 8.18 8.22 7.99 8.01 8.01 1,455,000
Jan 12, 2024 8.58 8.66 8.22 8.29 8.29 1,475,900
Jan 11, 2024 8.58 8.58 8.22 8.50 8.50 2,979,400

Related Tickers

NU Nu Holdings Ltd.
10.95
-1.71%
 
SUPV Grupo Supervielle S.A.
19.16
+3.40%
 
BMA Banco Macro S.A.
113.84
+0.73%
 
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%
 
BANC Banc of California, Inc.
14.86
-4.38%
 
AX Axos Financial, Inc.
66.70
-3.19%
 
NWG NatWest Group plc
9.24
-6.10%
 
USB U.S. Bancorp
47.38
-2.35%
 
GGAL Grupo Financiero Galicia S.A.
72.06
+1.49%
 
VBNK VersaBank
13.43
-0.90%