NYSE - Nasdaq Real Time Price • USD
LendingClub Corporation (LC)
As of 3:36 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.06 | 8.36 | 8.11 | 8.20 | 8.20 | 862,631 |
| 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 |
| Jan 10, 2024 | 8.66 | 8.73 | 8.52 | 8.61 | 8.61 | 1,427,200 |
| Jan 9, 2024 | 8.66 | 8.88 | 8.55 | 8.72 | 8.72 | 1,885,600 |
| Jan 8, 2024 | 8.54 | 8.91 | 8.48 | 8.84 | 8.84 | 1,951,500 |
| Jan 5, 2024 | 8.43 | 8.69 | 8.36 | 8.56 | 8.56 | 1,260,800 |
| Jan 4, 2024 | 8.48 | 8.69 | 8.41 | 8.50 | 8.50 | 1,177,900 |
| Jan 3, 2024 | 8.44 | 8.72 | 8.33 | 8.47 | 8.47 | 2,024,500 |
| Jan 2, 2024 | 8.58 | 8.84 | 8.46 | 8.66 | 8.66 | 1,708,100 |
| Dec 29, 2023 | 8.91 | 9.02 | 8.72 | 8.74 | 8.74 | 1,175,000 |
| Dec 28, 2023 | 8.89 | 9.02 | 8.83 | 8.91 | 8.91 | 1,270,000 |
| Dec 27, 2023 | 8.92 | 9.04 | 8.88 | 8.97 | 8.97 | 1,003,000 |
| Dec 26, 2023 | 8.69 | 8.99 | 8.66 | 8.91 | 8.91 | 1,858,500 |
| Dec 22, 2023 | 8.78 | 8.86 | 8.65 | 8.66 | 8.66 | 1,287,300 |
| Dec 21, 2023 | 8.58 | 8.75 | 8.55 | 8.74 | 8.74 | 1,992,600 |
| Dec 20, 2023 | 8.68 | 8.98 | 8.45 | 8.46 | 8.46 | 1,486,500 |
| Dec 19, 2023 | 8.50 | 8.70 | 8.50 | 8.66 | 8.66 | 1,704,000 |
| Dec 18, 2023 | 8.40 | 8.60 | 8.20 | 8.42 | 8.42 | 1,707,100 |
| Dec 15, 2023 | 8.71 | 8.87 | 8.21 | 8.30 | 8.30 | 4,838,000 |
| Dec 14, 2023 | 7.74 | 8.35 | 7.70 | 8.34 | 8.34 | 4,758,800 |
| Dec 13, 2023 | 6.73 | 7.39 | 6.56 | 7.38 | 7.38 | 3,132,300 |
| Dec 12, 2023 | 6.84 | 6.84 | 6.67 | 6.72 | 6.72 | 1,000,000 |
| Dec 11, 2023 | 6.80 | 6.94 | 6.78 | 6.89 | 6.89 | 1,176,800 |
| Dec 8, 2023 | 6.82 | 6.99 | 6.72 | 6.90 | 6.90 | 1,699,100 |
| Dec 7, 2023 | 6.71 | 6.90 | 6.66 | 6.83 | 6.83 | 864,300 |
| Dec 6, 2023 | 6.82 | 6.93 | 6.68 | 6.70 | 6.70 | 1,478,700 |
| Dec 5, 2023 | 6.77 | 6.82 | 6.62 | 6.70 | 6.70 | 1,188,200 |
| Dec 4, 2023 | 6.68 | 6.88 | 6.59 | 6.79 | 6.79 | 1,312,100 |
| Dec 1, 2023 | 6.24 | 6.78 | 6.16 | 6.75 | 6.75 | 1,140,400 |
| Nov 30, 2023 | 6.40 | 6.47 | 6.27 | 6.30 | 6.30 | 1,283,100 |
| Nov 29, 2023 | 6.37 | 6.72 | 6.36 | 6.38 | 6.38 | 1,970,000 |
| Nov 28, 2023 | 5.85 | 6.32 | 5.77 | 6.27 | 6.27 | 3,357,300 |
| Nov 27, 2023 | 5.56 | 5.69 | 5.52 | 5.58 | 5.58 | 809,700 |
| Nov 24, 2023 | 5.56 | 5.64 | 5.51 | 5.61 | 5.61 | 371,700 |
| Nov 22, 2023 | 5.54 | 5.64 | 5.45 | 5.61 | 5.61 | 616,300 |
| Nov 21, 2023 | 5.54 | 5.55 | 5.41 | 5.48 | 5.48 | 1,214,100 |
| Nov 20, 2023 | 5.58 | 5.68 | 5.41 | 5.62 | 5.62 | 1,105,900 |
| Nov 17, 2023 | 5.49 | 5.58 | 5.39 | 5.56 | 5.56 | 949,900 |
| Nov 16, 2023 | 5.70 | 5.70 | 5.38 | 5.39 | 5.39 | 867,500 |
| Nov 15, 2023 | 5.69 | 5.80 | 5.62 | 5.74 | 5.74 | 984,700 |
| Nov 14, 2023 | 5.50 | 5.68 | 5.48 | 5.66 | 5.66 | 1,235,100 |
| Nov 13, 2023 | 5.11 | 5.24 | 5.05 | 5.19 | 5.19 | 992,300 |
| Nov 10, 2023 | 5.33 | 5.33 | 5.13 | 5.20 | 5.20 | 1,175,900 |
| Nov 9, 2023 | 5.56 | 5.56 | 5.30 | 5.33 | 5.33 | 1,003,200 |
| Nov 8, 2023 | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | 791,900 |
| Nov 7, 2023 | 5.69 | 5.70 | 5.59 | 5.66 | 5.66 | 1,013,800 |
| Nov 6, 2023 | 5.93 | 5.94 | 5.67 | 5.73 | 5.73 | 1,122,500 |
| Nov 3, 2023 | 5.95 | 6.10 | 5.87 | 5.95 | 5.95 | 1,937,400 |
| Nov 2, 2023 | 5.38 | 5.57 | 5.30 | 5.56 | 5.56 | 2,313,300 |
| Nov 1, 2023 | 5.15 | 5.27 | 5.08 | 5.25 | 5.25 | 1,622,200 |
| Oct 31, 2023 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 1,528,400 |
| Oct 30, 2023 | 5.24 | 5.30 | 4.98 | 5.07 | 5.07 | 1,665,900 |
| Oct 27, 2023 | 5.07 | 5.26 | 4.97 | 5.14 | 5.14 | 1,734,000 |
| Oct 26, 2023 | 5.02 | 5.15 | 4.73 | 5.01 | 5.01 | 4,107,700 |
| Oct 25, 2023 | 5.20 | 5.25 | 5.09 | 5.18 | 5.18 | 2,462,800 |
| Oct 24, 2023 | 5.36 | 5.47 | 5.22 | 5.32 | 5.32 | 1,271,600 |
| Oct 23, 2023 | 5.24 | 5.45 | 5.22 | 5.32 | 5.32 | 1,017,900 |
| Oct 20, 2023 | 5.32 | 5.35 | 5.19 | 5.31 | 5.31 | 1,329,200 |
| Oct 19, 2023 | 5.40 | 5.51 | 5.31 | 5.35 | 5.35 | 744,100 |
| Oct 18, 2023 | 5.60 | 5.60 | 5.38 | 5.39 | 5.39 | 819,200 |
| Oct 17, 2023 | 5.40 | 5.69 | 5.40 | 5.66 | 5.66 | 945,400 |
| Oct 16, 2023 | 5.45 | 5.52 | 5.43 | 5.48 | 5.48 | 804,100 |
| Oct 13, 2023 | 5.78 | 5.82 | 5.40 | 5.40 | 5.40 | 1,669,700 |
| Oct 12, 2023 | 5.76 | 5.76 | 5.35 | 5.46 | 5.46 | 1,798,600 |
| Oct 11, 2023 | 5.78 | 5.92 | 5.76 | 5.82 | 5.82 | 607,400 |
| Oct 10, 2023 | 5.79 | 5.94 | 5.79 | 5.84 | 5.84 | 822,500 |
| Oct 9, 2023 | 5.60 | 5.81 | 5.59 | 5.77 | 5.77 | 1,086,700 |
| Oct 6, 2023 | 5.64 | 5.79 | 5.59 | 5.70 | 5.70 | 1,376,500 |
| Oct 5, 2023 | 5.66 | 5.77 | 5.60 | 5.74 | 5.74 | 913,800 |
| Oct 4, 2023 | 5.72 | 5.80 | 5.57 | 5.69 | 5.69 | 896,300 |
| Oct 3, 2023 | 5.93 | 5.96 | 5.65 | 5.70 | 5.70 | 1,391,400 |
| Oct 2, 2023 | 6.09 | 6.11 | 5.99 | 6.03 | 6.03 | 958,700 |
| Sep 29, 2023 | 6.12 | 6.19 | 6.07 | 6.10 | 6.10 | 835,300 |
| Sep 28, 2023 | 6.04 | 6.13 | 6.00 | 6.07 | 6.07 | 971,900 |
| Sep 27, 2023 | 5.97 | 6.06 | 5.93 | 6.03 | 6.03 | 1,376,600 |
| Sep 26, 2023 | 6.06 | 6.24 | 6.00 | 6.01 | 6.01 | 1,860,600 |
| Sep 25, 2023 | 6.10 | 6.20 | 6.07 | 6.14 | 6.14 | 1,131,000 |
| Sep 22, 2023 | 6.30 | 6.36 | 6.11 | 6.13 | 6.13 | 1,349,600 |
| Sep 21, 2023 | 6.31 | 6.35 | 6.24 | 6.26 | 6.26 | 968,400 |
| Sep 20, 2023 | 6.67 | 6.68 | 6.38 | 6.41 | 6.41 | 856,000 |
| Sep 19, 2023 | 6.54 | 6.68 | 6.52 | 6.61 | 6.61 | 1,004,100 |
| Sep 18, 2023 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 862,300 |
| Sep 15, 2023 | 6.78 | 6.95 | 6.71 | 6.80 | 6.80 | 1,608,700 |
| Sep 14, 2023 | 6.66 | 6.85 | 6.66 | 6.83 | 6.83 | 900,300 |
| Sep 13, 2023 | 6.54 | 6.69 | 6.53 | 6.61 | 6.61 | 870,800 |
| Sep 12, 2023 | 6.71 | 6.80 | 6.59 | 6.63 | 6.63 | 1,083,600 |
| Sep 11, 2023 | 6.95 | 6.96 | 6.74 | 6.75 | 6.75 | 1,277,300 |
| Sep 8, 2023 | 6.87 | 6.88 | 6.68 | 6.86 | 6.86 | 783,800 |
| Sep 7, 2023 | 6.84 | 6.89 | 6.76 | 6.85 | 6.85 | 1,429,000 |
| Sep 6, 2023 | 6.94 | 7.04 | 6.87 | 6.94 | 6.94 | 1,573,000 |
| Sep 5, 2023 | 6.96 | 7.03 | 6.93 | 6.96 | 6.96 | 1,008,500 |
| Sep 1, 2023 | 7.06 | 7.09 | 6.96 | 7.01 | 7.01 | 961,500 |
| Aug 31, 2023 | 7.07 | 7.13 | 6.90 | 6.96 | 6.96 | 1,089,200 |
| Aug 30, 2023 | 6.96 | 7.10 | 6.94 | 7.07 | 7.07 | 1,022,600 |
| Aug 29, 2023 | 6.83 | 7.04 | 6.79 | 6.97 | 6.97 | 1,501,400 |
| Aug 28, 2023 | 6.89 | 7.03 | 6.82 | 6.84 | 6.84 | 1,560,400 |
| Aug 25, 2023 | 6.88 | 7.01 | 6.76 | 6.83 | 6.83 | 2,222,200 |
| Aug 24, 2023 | 6.50 | 7.05 | 6.46 | 6.88 | 6.88 | 2,591,600 |
| Aug 23, 2023 | 6.32 | 6.46 | 6.28 | 6.40 | 6.40 | 2,844,800 |
| Aug 22, 2023 | 6.59 | 6.61 | 6.23 | 6.28 | 6.28 | 2,744,900 |
| Aug 21, 2023 | 6.71 | 6.73 | 6.41 | 6.47 | 6.47 | 1,810,500 |
| Aug 18, 2023 | 6.60 | 6.82 | 6.57 | 6.71 | 6.71 | 2,032,100 |
| Aug 17, 2023 | 6.89 | 6.93 | 6.72 | 6.72 | 6.72 | 1,990,700 |
| Aug 16, 2023 | 7.09 | 7.10 | 6.85 | 6.85 | 6.85 | 2,868,000 |
| Aug 15, 2023 | 7.15 | 7.22 | 7.00 | 7.14 | 7.14 | 2,767,200 |
| Aug 14, 2023 | 7.30 | 7.30 | 7.13 | 7.24 | 7.24 | 1,506,100 |
| Aug 11, 2023 | 7.41 | 7.51 | 7.34 | 7.37 | 7.37 | 1,210,100 |
| Aug 10, 2023 | 7.60 | 7.66 | 7.36 | 7.47 | 7.47 | 1,372,500 |
| Aug 9, 2023 | 7.52 | 7.66 | 7.44 | 7.59 | 7.59 | 2,040,100 |
| Aug 8, 2023 | 7.54 | 7.61 | 7.37 | 7.57 | 7.57 | 1,262,400 |
| Aug 7, 2023 | 7.62 | 7.76 | 7.43 | 7.74 | 7.74 | 2,118,700 |
| Aug 4, 2023 | 7.60 | 7.78 | 7.50 | 7.58 | 7.58 | 1,722,800 |
| Aug 3, 2023 | 7.61 | 7.70 | 7.55 | 7.59 | 7.59 | 2,378,700 |
| Aug 2, 2023 | 7.98 | 7.98 | 7.63 | 7.73 | 7.73 | 2,913,200 |
| Aug 1, 2023 | 8.33 | 8.36 | 8.02 | 8.10 | 8.10 | 3,958,600 |
| Jul 31, 2023 | 8.50 | 8.74 | 8.33 | 8.39 | 8.39 | 3,668,900 |
| Jul 28, 2023 | 8.25 | 8.69 | 8.20 | 8.40 | 8.40 | 4,190,100 |
| Jul 27, 2023 | 8.90 | 9.25 | 7.97 | 8.04 | 8.04 | 8,278,000 |
| Jul 26, 2023 | 10.12 | 10.30 | 10.04 | 10.13 | 10.13 | 2,384,600 |
| Jul 25, 2023 | 10.26 | 10.34 | 10.11 | 10.12 | 10.12 | 1,370,300 |
| Jul 24, 2023 | 10.21 | 10.31 | 10.10 | 10.20 | 10.20 | 1,408,300 |
| Jul 21, 2023 | 10.46 | 10.49 | 10.12 | 10.22 | 10.22 | 1,005,000 |
| Jul 20, 2023 | 10.64 | 10.70 | 10.27 | 10.33 | 10.33 | 1,864,000 |
| Jul 19, 2023 | 10.55 | 10.92 | 10.41 | 10.78 | 10.78 | 3,015,300 |
| Jul 18, 2023 | 10.40 | 10.69 | 10.30 | 10.42 | 10.42 | 2,081,300 |
| Jul 17, 2023 | 9.87 | 10.35 | 9.80 | 10.33 | 10.33 | 1,469,700 |
| Jul 14, 2023 | 10.13 | 10.16 | 9.75 | 9.88 | 9.88 | 963,100 |
| Jul 13, 2023 | 10.07 | 10.13 | 9.91 | 10.12 | 10.12 | 907,600 |
| Jul 12, 2023 | 10.00 | 10.13 | 9.81 | 10.02 | 10.02 | 1,272,400 |
| Jul 11, 2023 | 9.71 | 9.91 | 9.61 | 9.76 | 9.76 | 1,184,800 |
| Jul 10, 2023 | 9.40 | 9.65 | 9.34 | 9.60 | 9.60 | 880,700 |
| Jul 7, 2023 | 9.42 | 9.66 | 9.42 | 9.50 | 9.50 | 1,068,000 |
| Jul 6, 2023 | 9.47 | 9.47 | 9.01 | 9.35 | 9.35 | 1,656,700 |
| Jul 5, 2023 | 9.80 | 9.86 | 9.63 | 9.64 | 9.64 | 1,159,800 |
| Jul 3, 2023 | 9.70 | 9.95 | 9.70 | 9.92 | 9.92 | 472,300 |
| Jun 30, 2023 | 10.07 | 10.07 | 9.75 | 9.75 | 9.75 | 1,291,200 |
| Jun 29, 2023 | 10.00 | 10.15 | 9.88 | 9.94 | 9.94 | 1,072,500 |
| Jun 28, 2023 | 9.68 | 9.95 | 9.60 | 9.94 | 9.94 | 844,100 |
| Jun 27, 2023 | 9.33 | 9.71 | 9.28 | 9.65 | 9.65 | 917,500 |
| Jun 26, 2023 | 9.38 | 9.56 | 9.30 | 9.31 | 9.31 | 1,083,700 |
| Jun 23, 2023 | 9.29 | 9.38 | 9.23 | 9.37 | 9.37 | 1,525,100 |
| Jun 22, 2023 | 9.63 | 9.63 | 9.43 | 9.51 | 9.51 | 1,219,500 |
| Jun 21, 2023 | 10.00 | 10.00 | 9.69 | 9.77 | 9.77 | 1,168,300 |
| Jun 20, 2023 | 9.71 | 10.17 | 9.68 | 10.09 | 10.09 | 1,928,800 |
| Jun 16, 2023 | 9.82 | 10.01 | 9.77 | 9.87 | 9.87 | 3,618,500 |
| Jun 15, 2023 | 9.29 | 9.71 | 9.23 | 9.64 | 9.64 | 1,909,900 |
| Jun 14, 2023 | 9.54 | 9.65 | 9.24 | 9.41 | 9.41 | 1,650,400 |
| Jun 13, 2023 | 9.59 | 9.71 | 9.49 | 9.52 | 9.52 | 1,233,900 |
| Jun 12, 2023 | 9.23 | 9.51 | 9.20 | 9.50 | 9.50 | 1,557,900 |
| Jun 9, 2023 | 9.39 | 9.43 | 9.12 | 9.20 | 9.20 | 1,660,000 |
| Jun 8, 2023 | 9.36 | 9.48 | 9.20 | 9.34 | 9.34 | 2,124,600 |
| Jun 7, 2023 | 9.46 | 9.56 | 9.27 | 9.44 | 9.44 | 1,653,800 |
| Jun 6, 2023 | 8.69 | 9.42 | 8.68 | 9.34 | 9.34 | 1,768,600 |
| Jun 5, 2023 | 8.83 | 8.90 | 8.60 | 8.77 | 8.77 | 836,000 |
| Jun 2, 2023 | 8.48 | 8.89 | 8.44 | 8.83 | 8.83 | 2,202,800 |
| Jun 1, 2023 | 8.17 | 8.42 | 8.06 | 8.29 | 8.29 | 1,000,700 |
| May 31, 2023 | 8.12 | 8.31 | 7.95 | 8.20 | 8.20 | 2,169,200 |
| May 30, 2023 | 8.20 | 8.28 | 8.02 | 8.22 | 8.22 | 1,895,500 |
| May 26, 2023 | 7.98 | 8.24 | 7.98 | 8.14 | 8.14 | 925,900 |
| May 25, 2023 | 8.09 | 8.14 | 7.90 | 8.01 | 8.01 | 986,400 |
| May 24, 2023 | 8.15 | 8.24 | 7.97 | 8.10 | 8.10 | 928,300 |
| May 23, 2023 | 8.09 | 8.61 | 8.09 | 8.29 | 8.29 | 2,206,900 |
| May 22, 2023 | 7.94 | 8.18 | 7.84 | 8.12 | 8.12 | 1,763,000 |
| May 19, 2023 | 8.10 | 8.13 | 7.84 | 7.88 | 7.88 | 1,358,300 |
| May 18, 2023 | 7.78 | 8.11 | 7.76 | 8.09 | 8.09 | 1,599,000 |
| May 17, 2023 | 7.47 | 7.90 | 7.39 | 7.80 | 7.80 | 2,123,800 |
| May 16, 2023 | 7.40 | 7.55 | 7.26 | 7.38 | 7.38 | 1,519,700 |
| May 15, 2023 | 7.11 | 7.49 | 7.07 | 7.44 | 7.44 | 1,381,200 |
| May 12, 2023 | 7.13 | 7.15 | 6.93 | 7.13 | 7.13 | 1,679,500 |
| May 11, 2023 | 6.99 | 7.11 | 6.91 | 7.05 | 7.05 | 1,170,900 |
| May 10, 2023 | 7.18 | 7.20 | 6.96 | 7.07 | 7.07 | 1,778,300 |
| May 9, 2023 | 6.76 | 6.93 | 6.70 | 6.86 | 6.86 | 1,779,800 |
| May 8, 2023 | 6.85 | 6.96 | 6.70 | 6.87 | 6.87 | 2,883,200 |
| May 5, 2023 | 6.74 | 6.88 | 6.70 | 6.79 | 6.79 | 1,568,800 |
| May 4, 2023 | 6.55 | 6.59 | 6.30 | 6.51 | 6.51 | 2,281,000 |
| May 3, 2023 | 6.70 | 6.86 | 6.61 | 6.65 | 6.65 | 2,270,300 |
| May 2, 2023 | 7.20 | 7.22 | 6.60 | 6.65 | 6.65 | 2,738,900 |
| May 1, 2023 | 7.19 | 7.35 | 7.07 | 7.33 | 7.33 | 1,674,600 |
| Apr 28, 2023 | 7.07 | 7.29 | 7.07 | 7.18 | 7.18 | 2,290,600 |
| Apr 27, 2023 | 7.22 | 7.44 | 6.94 | 7.12 | 7.12 | 3,673,800 |
| Apr 26, 2023 | 7.15 | 7.30 | 7.01 | 7.04 | 7.04 | 4,202,200 |
| Apr 25, 2023 | 7.20 | 7.23 | 7.08 | 7.16 | 7.16 | 1,371,800 |
| Apr 24, 2023 | 7.22 | 7.42 | 7.17 | 7.31 | 7.31 | 1,503,800 |
Related Tickers
WRLD World Acceptance Corporation
137.87
+1.59%
FCFS FirstCash Holdings, Inc.
132.20
+1.23%
SLM SLM Corporation
21.89
+2.67%
UPST Upstart Holdings, Inc.
23.34
+5.69%
GDOT Green Dot Corporation
8.86
+1.78%
NAVI Navient Corporation
16.65
+0.39%
QFIN Qifu Technology, Inc.
18.59
+1.64%
ENVA Enova International, Inc.
64.61
+5.52%
OPFI OppFi Inc.
3.0400
+2.01%
SYF Synchrony Financial
42.99
+1.99%