LEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	24.08	24.09	24.03	24.07	24.07	-0.19%	61,904
Nov 5, 2026	24.12	24.14	23.99	24.12	24.12	-0.08%	62,329
Nov 4, 2026	24.06	24.14	24.06	24.14	24.14	0.45%	54,989
Nov 3, 2026	24.12	24.22	24.11	24.18	24.03	0.09%	41,033
Nov 2, 2026	24.18	24.24	24.14	24.16	24.00	-0.05%	55,428
Oct 30, 2026	24.14	24.20	24.09	24.17	24.02	-0.11%	61,743
Oct 29, 2026	24.15	24.23	24.14	24.20	24.04	0.03%	52,078
Oct 28, 2026	24.21	24.24	24.16	24.19	24.04	0.02%	42,966
Oct 27, 2026	24.09	24.19	24.09	24.18	24.03	0.58%	71,847
Oct 26, 2026	24.07	24.09	24.02	24.05	23.89	-0.05%	104,409
Oct 23, 2026	24.02	24.10	24.02	24.06	23.91	-0.18%	108,262
Oct 22, 2026	23.99	24.13	23.99	24.10	23.95	0.19%	65,365
Oct 21, 2026	24.02	24.13	24.01	24.06	23.90	0.25%	49,138
Oct 20, 2026	23.95	24.06	23.95	24.00	23.84	-0.12%	51,844
Oct 19, 2026	24.03	24.14	24.01	24.03	23.87	0.08%	215,771
Oct 16, 2026	24.09	24.13	23.98	24.01	23.85	-0.37%	43,005
Oct 15, 2026	24.01	24.13	24.01	24.10	23.94	0.42%	45,714
Oct 14, 2026	24.02	24.07	23.98	23.99	23.84	-0.44%	52,803
Oct 13, 2026	24.14	24.16	24.07	24.10	23.95	-0.27%	42,277
Oct 12, 2026	24.16	24.18	24.14	24.17	24.01	0.04%	37,988
Oct 9, 2026	24.16	24.18	24.12	24.16	24.00	0.13%	87,847
Oct 8, 2026	24.12	24.16	24.10	24.12	23.97	-0.13%	65,693
Oct 7, 2026	24.14	24.20	24.10	24.16	24.00	-0.17%	41,968
Oct 6, 2026	24.21	24.23	24.18	24.20	24.04	0.23%	58,058
Oct 5, 2026	24.13	24.17	24.11	24.14	23.99	0.04%	43,448
Oct 2, 2026	24.33	24.37	24.24	24.27	23.98	0.09%	45,912
Oct 1, 2026	24.20	24.26	24.15	24.25	23.96	0.13%	47,211
Sep 30, 2026	24.33	24.36	24.19	24.21	23.93	-0.30%	53,082
Sep 29, 2026	24.31	24.32	24.24	24.29	24.00	-0.10%	27,746
Sep 28, 2026	24.35	24.42	24.28	24.31	24.02	-0.43%	44,192
Sep 25, 2026	24.42	24.43	24.38	24.42	24.13	-0.04%	44,813
Sep 24, 2026	24.46	24.49	24.41	24.43	24.14	-0.27%	70,348
Sep 23, 2026	24.62	24.62	24.48	24.49	24.20	-0.61%	42,050
Sep 22, 2026	24.68	24.69	24.63	24.64	24.35	-0.02%	54,240
Sep 21, 2026	24.66	24.68	24.64	24.65	24.35	0.12%	32,590
Sep 18, 2026	24.63	24.66	24.60	24.62	24.32	-0.22%	48,957
Sep 17, 2026	24.67	24.69	24.64	24.67	24.38	0.30%	29,564
Sep 16, 2026	24.62	24.66	24.56	24.60	24.30	0.06%	42,530
Sep 15, 2026	24.61	24.63	24.57	24.58	24.29	-0.10%	43,772
Sep 14, 2026	24.62	24.64	24.58	24.61	24.31	-0.20%	69,213
Sep 11, 2026	24.71	24.74	24.66	24.66	24.36	0.04%	41,922
Sep 10, 2026	24.70	24.72	24.64	24.65	24.35	-0.46%	53,320
Sep 9, 2026	24.77	24.81	24.73	24.76	24.47	-0.08%	47,642
Sep 8, 2026	24.79	24.82	24.76	24.78	24.49	-0.02%	58,165
Sep 4, 2026	24.81	24.82	24.77	24.79	24.49	-0.16%	29,917
Sep 3, 2026	24.82	24.85	24.82	24.83	24.53	0.25%	37,313
Sep 2, 2026	24.89	24.93	24.87	24.88	24.47	0.07%	42,919
Sep 1, 2026	24.92	24.97	24.84	24.87	24.45	-0.36%	45,270
Aug 31, 2026	24.93	24.97	24.92	24.96	24.54	0.12%	33,621
Aug 28, 2026	25.00	25.01	24.92	24.93	24.51	-0.14%	64,131