LendInvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.50	33.00	32.00	32.50	32.50	1.56%	3,128
Feb 12, 2026	32.50	32.38	31.00	32.00	32.00	-1.54%	311,497
Feb 11, 2026	32.06	32.50	32.00	32.50	32.50	-	69,818
Feb 10, 2026	33.00	33.16	32.00	32.50	32.50	-2.99%	128,544
Feb 9, 2026	34.50	36.00	33.02	33.50	33.50	-2.90%	112,402
Feb 6, 2026	34.50	35.00	34.00	34.50	34.50	-	17,516
Feb 5, 2026	34.50	35.00	34.44	34.50	34.50	-	2,509
Feb 4, 2026	34.50	34.98	34.00	34.50	34.50	-	54,290
Feb 3, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Feb 2, 2026	34.50	35.00	34.62	34.50	34.50	-	333
Jan 30, 2026	34.50	34.65	34.65	34.50	34.50	-	75
Jan 29, 2026	34.50	34.25	34.25	34.50	34.50	-	11,711
Jan 28, 2026	34.80	35.00	34.00	34.50	34.50	-	2,392,313
Jan 27, 2026	34.50	34.85	34.00	34.50	34.50	-	51,600
Jan 26, 2026	34.50	34.90	34.00	34.50	34.50	-	15,269
Jan 23, 2026	34.50	35.00	34.00	34.50	34.50	-	15,476
Jan 22, 2026	34.50	35.00	34.19	34.50	34.50	-	52,039
Jan 21, 2026	35.00	35.00	34.19	34.50	34.50	-1.43%	52,761
Jan 20, 2026	35.00	35.49	34.35	35.00	35.00	-	9,557
Jan 19, 2026	35.50	36.00	35.00	35.00	35.00	-1.41%	28,479
Jan 16, 2026	35.50	35.49	35.49	35.50	35.50	-	72
Jan 15, 2026	36.00	36.00	35.49	35.50	35.50	-	27,355
Jan 14, 2026	35.50	35.19	35.19	35.50	35.50	-	2,874
Jan 13, 2026	35.50	36.00	35.00	35.50	35.50	-	7,918
Jan 12, 2026	35.50	35.20	35.00	35.50	35.50	-	7,421
Jan 9, 2026	35.50	36.00	35.00	35.50	35.50	-	791
Jan 8, 2026	36.00	36.40	35.15	35.50	35.50	-1.39%	72,839
Jan 7, 2026	36.00	36.40	35.50	36.00	36.00	-	5,432
Jan 6, 2026	36.00	37.00	35.00	36.00	36.00	-	7,385
Jan 5, 2026	36.00	35.10	35.10	36.00	36.00	-	4,130
Jan 2, 2026	36.50	37.00	35.00	36.00	36.00	-1.37%	8,493
Dec 31, 2025	36.00	37.00	36.00	36.50	36.50	-	103
Dec 30, 2025	36.50	37.00	36.00	36.50	36.50	-	3,260
Dec 29, 2025	35.50	36.15	36.00	36.50	36.50	2.82%	10,119
Dec 24, 2025	35.00	36.00	35.00	35.50	35.50	2.90%	334
Dec 23, 2025	35.00	35.00	34.00	34.50	34.50	1.47%	26,493
Dec 22, 2025	33.50	35.00	33.99	34.00	34.00	1.49%	38,044
Dec 19, 2025	33.50	34.00	33.65	33.50	33.50	-2.62%	9,247
Dec 18, 2025	33.50	34.40	33.10	34.40	34.40	7.50%	193,931
Dec 17, 2025	33.50	34.00	32.00	32.00	32.00	-4.48%	103,031
Dec 16, 2025	34.50	35.00	33.00	33.50	33.50	-4.29%	237,491
Dec 15, 2025	37.50	38.00	34.00	35.00	35.00	-6.67%	591,596
Dec 12, 2025	37.50	38.00	37.25	37.50	37.50	-	5,914
Dec 11, 2025	38.00	38.96	38.00	37.50	37.50	-1.32%	12
Dec 10, 2025	38.00	39.00	37.50	38.00	38.00	-	79,920
Dec 9, 2025	38.00	39.00	37.00	38.00	38.00	-	552,598
Dec 8, 2025	39.00	39.00	37.50	38.00	38.00	1.33%	114,526
Dec 5, 2025	37.50	37.60	37.40	37.50	37.50	-	23,537
Dec 4, 2025	37.50	37.63	37.00	37.50	37.50	-	25,002
Dec 3, 2025	37.50	37.40	37.40	37.50	37.50	-	8,586