Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

LendingClub Corporation (LC)

Compare
9.45
+0.21
+(2.27%)
At close: 4:00:02 PM EDT
9.26
-0.19
(-2.01%)
After hours: 6:03:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.299.609.239.459.451,138,168
Apr 14, 20259.529.609.109.249.24932,800
Apr 11, 20259.189.328.839.209.20848,600
Apr 10, 20259.579.588.789.229.221,268,400
Apr 9, 20258.3510.078.349.939.931,815,000
Apr 8, 20259.419.448.388.568.561,120,800
Apr 7, 20258.039.367.908.838.832,281,100
Apr 4, 20258.859.078.068.698.692,245,200
Apr 3, 20259.809.939.399.439.431,728,700
Apr 2, 202510.2510.8510.1810.7310.73855,900
Apr 1, 202510.2210.6110.1110.5110.511,199,000
Mar 31, 202510.1510.409.9210.3210.321,230,300
Mar 28, 202510.8110.9110.2710.4110.411,032,900
Mar 27, 202511.0611.0810.6310.8510.851,347,500
Mar 26, 202511.4711.5911.0411.2211.22982,100
Mar 25, 202511.5911.7011.4311.4411.44689,600
Mar 24, 202511.4411.6911.2811.6511.65884,000
Mar 21, 202510.8611.1010.8311.0811.081,248,000
Mar 20, 202510.8811.3410.8411.0911.091,094,900
Mar 19, 202510.7711.2710.7011.1011.10822,700
Mar 18, 202510.8010.8910.6010.7510.75985,000
Mar 17, 202510.7611.0010.6810.8210.821,418,000
Mar 14, 202510.7110.9910.5410.8710.871,145,100
Mar 13, 202510.6610.6710.2810.4110.41993,800
Mar 12, 202510.8611.2310.4510.7510.752,476,400
Mar 11, 202510.2410.6610.0610.3810.382,583,500
Mar 10, 202510.8210.9510.0510.2510.252,356,200
Mar 7, 202511.3511.4910.7511.1911.193,544,200
Mar 6, 202511.5011.9211.3511.4011.401,610,300
Mar 5, 202511.8112.0211.5711.8511.851,634,400
Mar 4, 202511.9012.1611.2911.7111.712,114,100
Mar 3, 202512.8112.9512.0912.2012.201,197,100
Feb 28, 202512.5612.9512.4312.7912.791,688,600
Feb 27, 202512.6712.9012.3812.5312.531,371,800
Feb 26, 202512.3612.6512.2912.6412.64977,100
Feb 25, 202512.5512.6111.9612.2312.232,114,400
Feb 24, 202513.0813.1812.3412.4712.472,559,800
Feb 21, 202513.8313.8512.8613.0313.031,604,700
Feb 20, 202514.1314.1513.3013.5913.591,741,000
Feb 19, 202514.2114.3413.9514.2714.271,404,200
Feb 18, 202514.1814.5114.0614.3614.362,320,500
Feb 14, 202513.2714.2513.2114.0914.092,120,900
Feb 13, 202513.2813.2812.8313.1513.152,589,300
Feb 12, 202513.0913.4213.0013.1613.161,360,400
Feb 11, 202513.1513.2913.0113.2513.251,013,000
Feb 10, 202513.5513.6213.2313.2913.291,587,700
Feb 7, 202513.6013.8213.4613.4813.481,333,000
Feb 6, 202513.7513.9613.6113.6413.641,911,400
Feb 5, 202513.2113.5513.1813.3013.301,565,900
Feb 4, 202512.9713.2812.7513.1813.182,113,400
Feb 3, 202512.9213.2512.6912.9612.963,483,100
Jan 31, 202514.3914.3913.4413.4913.494,514,100
Jan 30, 202514.6514.7414.2114.2814.283,435,400
Jan 29, 202514.0014.6713.5214.4214.4211,163,700
Jan 28, 202516.4816.8616.1416.8316.833,951,000
Jan 27, 202516.4016.9616.2616.6416.642,218,800
Jan 24, 202516.8517.1516.7917.0417.041,275,700
Jan 23, 202516.8917.1016.7016.9416.941,036,000
Jan 22, 202517.0117.2916.8417.0917.09946,800
Jan 21, 202516.8517.1516.7417.0417.041,146,800
Jan 17, 202516.5916.8016.5016.6516.65755,500
Jan 16, 202516.1516.5316.0216.3316.331,807,900
Jan 15, 202516.1416.3515.8716.3016.301,462,500
Jan 14, 202515.3315.6015.2315.4215.421,276,200
Jan 13, 202514.6215.0214.4714.9814.981,849,900
Jan 10, 202515.6015.6014.4514.9414.942,615,700
Jan 8, 202516.0016.1815.7615.9215.921,318,700
Jan 7, 202517.2817.3815.9116.2916.291,980,400
Jan 6, 202517.6717.8617.1117.2317.231,429,700
Jan 3, 202516.5017.5216.4417.5117.511,662,600
Jan 2, 202516.4416.4415.8516.1316.131,243,000
Dec 31, 202416.5016.6716.1116.1916.191,395,900
Dec 30, 202416.3916.5916.2216.4116.41915,400
Dec 27, 202417.0517.2016.4916.7116.711,131,700
Dec 26, 202416.5217.3116.3917.2717.27875,600
Dec 24, 202416.3316.6816.1916.6616.66521,300
Dec 23, 202416.3516.3515.7716.3216.321,365,000
Dec 20, 202415.9916.9915.8416.4616.463,411,500
Dec 19, 202417.2217.4316.1716.3016.302,122,100
Dec 18, 202417.9117.9916.2716.5816.583,885,900
Dec 17, 202418.2518.7517.4117.7917.793,365,700
Dec 16, 202416.5618.3116.2817.9117.917,129,700
Dec 13, 202416.2816.8016.2416.5616.56985,100
Dec 12, 202415.8617.0015.8616.3316.332,266,300
Dec 11, 202415.6816.1315.4616.0116.011,016,100
Dec 10, 202415.6615.9715.3915.4015.401,384,100
Dec 9, 202416.0416.0415.4715.6315.63829,200
Dec 6, 202415.7016.1515.6616.1216.12888,400
Dec 5, 202416.1916.3715.6515.6915.69887,300
Dec 4, 202415.8815.9415.3715.8815.88840,700
Dec 3, 202415.8015.9215.4115.7415.74810,200
Dec 2, 202416.1516.3815.2115.8215.823,359,200
Nov 29, 202416.9717.1516.5316.6416.64647,900
Nov 27, 202416.4816.7016.3116.4916.49745,600
Nov 26, 202416.4116.7616.2816.3416.34831,600
Nov 25, 202417.0017.0716.3816.5816.581,768,200
Nov 22, 202416.0016.7516.0016.7316.732,106,500
Nov 21, 202415.2015.9715.0015.9015.901,717,100
Nov 20, 202415.0815.2214.8615.1115.111,065,000
Nov 19, 202414.8815.2114.7315.0715.071,322,500
Nov 18, 202414.9615.3014.8415.1915.191,648,800
Nov 15, 202415.3315.3314.8014.9214.921,089,700
Nov 14, 202415.3815.6715.0615.1215.121,500,100
Nov 13, 202415.7516.1615.3415.5515.552,137,100
Nov 12, 202415.2015.8415.0015.6815.681,974,900
Nov 11, 202415.0715.5915.0215.4915.492,573,600
Nov 8, 202414.8215.1414.6815.0615.062,887,800
Nov 7, 202415.1515.3014.6114.9214.922,415,300
Nov 6, 202415.2015.7214.8615.4315.434,355,700
Nov 5, 202413.6614.2913.6614.0014.001,307,800
Nov 4, 202414.0714.2013.5913.6213.621,836,300
Nov 1, 202414.2714.3913.9214.2114.211,788,000
Oct 31, 202414.6214.6814.1614.1814.181,793,000
Oct 30, 202414.1115.1614.1114.5514.552,931,700
Oct 29, 202414.0814.4713.9914.1514.151,759,900
Oct 28, 202413.7714.5913.7014.2314.232,129,100
Oct 25, 202414.3414.4913.3513.5913.592,429,100
Oct 24, 202414.7215.5213.5413.8213.828,594,900
Oct 23, 202412.3912.7012.3412.4612.462,561,800
Oct 22, 202412.1912.4812.1412.4012.401,321,900
Oct 21, 202412.6912.8012.2712.2812.28938,400
Oct 18, 202412.9012.9212.5612.6812.681,018,000
Oct 17, 202413.2213.2312.8212.9212.921,665,600
Oct 16, 202413.4013.6313.2213.2313.231,555,500
Oct 15, 202412.7913.6312.7313.2713.272,923,000
Oct 14, 202412.5012.9912.4412.7712.771,626,500
Oct 11, 202412.4512.6312.0612.4312.431,662,000
Oct 10, 202412.2212.8212.1712.4812.482,217,700
Oct 9, 202411.5011.9311.4411.8811.881,703,500
Oct 8, 202411.3311.5411.2211.4311.43865,400
Oct 7, 202411.4811.5411.1411.2711.27852,500
Oct 4, 202411.5911.8011.3211.5911.59949,000
Oct 3, 202411.1411.2110.9111.2111.211,216,600
Oct 2, 202411.1011.2611.0111.2311.23868,700
Oct 1, 202411.4311.4810.9911.1511.151,083,800
Sep 30, 202410.9411.6010.9011.4311.431,140,600
Sep 27, 202411.0111.2210.8811.0311.03891,100
Sep 26, 202410.8010.8310.5710.8010.801,031,300
Sep 25, 202410.9310.9310.5510.5810.581,459,700
Sep 24, 202411.1911.1910.8210.8910.891,135,500
Sep 23, 202411.1511.2611.0311.1011.101,058,700
Sep 20, 202411.3711.4711.1111.1811.182,037,700
Sep 19, 202411.2911.6411.1011.5211.521,430,400
Sep 18, 202410.9411.4310.8010.9410.941,113,100
Sep 17, 202411.0511.2510.9010.9010.90660,200
Sep 16, 202410.8910.9610.5510.8610.861,277,300
Sep 13, 202410.9111.0410.7410.8510.85762,900
Sep 12, 202410.4810.9310.3710.7310.731,357,000
Sep 11, 202410.2210.579.9710.4010.401,729,400
Sep 10, 202410.9610.969.8810.2910.292,244,100
Sep 9, 202410.5711.0910.5710.8310.831,088,800
Sep 6, 202411.3411.4010.9010.9510.95931,400
Sep 5, 202411.6111.6311.2311.3411.34958,200
Sep 4, 202411.7411.8511.4111.5111.51716,100
Sep 3, 202411.8711.9711.6111.7511.751,140,200
Aug 30, 202412.2212.2211.9312.1512.15822,900
Aug 29, 202411.9412.2611.7512.1212.12959,600
Aug 28, 202411.9211.9511.6611.7611.76819,600
Aug 27, 202412.1312.2011.9412.0212.02842,000
Aug 26, 202412.4512.4912.2412.2512.25990,600
Aug 23, 202411.9012.5111.8412.3312.331,734,800
Aug 22, 202411.4011.8411.3111.8111.811,311,400
Aug 21, 202411.3311.4111.1911.3711.37773,200
Aug 20, 202411.3211.3711.0811.2711.27869,200
Aug 19, 202410.9011.3310.9011.2611.261,153,900
Aug 16, 202410.9011.1410.8410.9110.91766,300
Aug 15, 202411.0211.1610.9510.9810.98920,900
Aug 14, 202410.7510.8510.5110.7910.79763,200
Aug 13, 202410.4210.7410.3110.7310.731,357,800
Aug 12, 202410.5110.6410.2010.2310.23901,000
Aug 9, 202410.4110.5910.2610.5210.521,261,100
Aug 8, 202410.1310.449.9810.3610.361,507,300
Aug 7, 202410.3510.599.9510.0010.001,924,600
Aug 6, 20249.9310.229.6510.0310.031,417,900
Aug 5, 20249.6810.279.509.939.933,314,700
Aug 2, 202411.0011.0510.4710.6410.642,026,800
Aug 1, 202412.4412.5411.0911.4211.423,555,600
Jul 31, 202411.6512.8711.6012.5112.516,022,600
Jul 30, 202411.1011.4110.9011.1911.193,756,500
Jul 29, 202410.8711.1510.8111.1311.132,072,900
Jul 26, 202411.0011.1310.8410.8510.851,516,700
Jul 25, 202410.4610.9910.3810.8010.801,552,000
Jul 24, 202410.6810.8410.4310.4410.44657,400
Jul 23, 202410.4910.8610.4410.7910.791,257,700
Jul 22, 202410.4010.5710.1510.5610.561,014,700
Jul 19, 202410.2810.4810.2010.3810.381,113,200
Jul 18, 202410.6210.8210.2610.3110.311,600,900
Jul 17, 202410.5010.9010.4810.6810.682,282,800
Jul 16, 202410.1710.7010.1210.6810.682,315,200
Jul 15, 20249.8110.019.699.999.991,853,300
Jul 12, 20249.489.679.419.629.621,528,600
Jul 11, 20248.899.368.859.339.331,322,900
Jul 10, 20248.478.698.438.658.65727,500
Jul 9, 20248.358.528.278.418.41966,100
Jul 8, 20248.548.618.358.368.36667,100
Jul 5, 20248.508.538.358.468.46684,000
Jul 3, 20248.468.638.408.558.55451,100
Jul 2, 20248.358.438.248.398.39570,200
Jul 1, 20248.438.498.308.348.34817,100
Jun 28, 20248.298.548.298.468.462,464,400
Jun 27, 20248.278.288.118.198.19582,500
Jun 26, 20248.138.268.108.238.23895,900
Jun 25, 20248.318.318.108.208.20967,800
Jun 24, 20247.928.387.888.308.301,713,100
Jun 21, 20247.818.007.817.927.922,015,200
Jun 20, 20248.218.268.048.058.05889,500
Jun 18, 20248.258.398.208.268.261,458,200
Jun 17, 20248.348.448.208.298.29842,800
Jun 14, 20248.358.438.238.358.351,334,300
Jun 13, 20248.618.738.388.478.472,001,400
Jun 12, 20248.709.038.648.668.661,553,300
Jun 11, 20248.128.208.048.178.17604,700
Jun 10, 20248.198.328.148.178.17652,100
Jun 7, 20248.338.518.178.378.37796,100
Jun 6, 20248.368.458.288.338.33768,700
Jun 5, 20248.318.508.208.478.47668,900
Jun 4, 20248.508.518.178.208.201,427,100
Jun 3, 20248.958.968.568.598.59764,700
May 31, 20248.889.028.738.928.92822,100
May 30, 20248.868.898.738.858.85969,400
May 29, 20248.818.938.748.748.74749,700
May 28, 20249.079.148.959.019.01607,100
May 24, 20249.069.129.019.029.02461,700
May 23, 20249.299.328.938.988.98914,300
May 22, 20249.289.399.209.299.29733,700
May 21, 20249.349.479.259.319.31690,800
May 20, 20249.509.649.339.389.381,181,500
May 17, 20249.389.659.319.509.50751,400
May 16, 20249.459.509.349.379.37680,400
May 15, 20249.509.589.319.479.471,193,700
May 14, 20249.369.529.249.259.251,316,400
May 13, 20249.209.429.039.179.171,497,200
May 10, 20249.219.238.919.019.013,754,800
May 9, 20249.169.279.059.239.232,013,200
May 8, 20248.879.228.819.179.171,660,200
May 7, 20249.159.278.988.998.992,254,000
May 6, 20249.349.369.099.159.152,030,200
May 3, 20249.549.609.279.289.281,670,500
May 2, 20249.209.388.879.339.332,507,500
May 1, 20248.409.278.409.009.004,471,700
Apr 30, 20247.667.727.487.527.522,865,900
Apr 29, 20248.158.187.807.817.811,538,600
Apr 26, 20248.028.168.008.108.10548,500
Apr 25, 20248.068.117.918.028.02598,000
Apr 24, 20248.158.278.088.198.191,514,600
Apr 23, 20248.068.378.068.208.201,166,900
Apr 22, 20247.988.147.788.098.09943,900
Apr 19, 20247.597.937.567.907.901,340,200
Apr 18, 20247.627.797.527.617.611,444,900
Apr 17, 20247.757.827.597.617.61882,700
Apr 16, 20247.727.867.617.687.681,149,800

Related Tickers

ITUB Itaú Unibanco Holding S.A.
5.59
+0.54%
 
BANC Banc of California, Inc.
12.90
+2.14%
 
WAL Western Alliance Bancorporation
66.07
+3.35%
 
NU Nu Holdings Ltd.
10.84
+1.78%
 
BLX Banco Latinoamericano de Comercio Exterior, S. A.
37.85
+1.64%
 
MFG Mizuho Financial Group, Inc.
4.8300
+2.11%
 
SUPV Grupo Supervielle S.A.
14.87
-3.57%
 
BMA Banco Macro S.A.
88.64
-2.59%
 
CFG Citizens Financial Group, Inc.
36.10
+1.43%
 
HOPE Hope Bancorp, Inc.
9.44
+2.61%