LendInvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	37.50	37.83	37.80	37.50	37.50	-	33,207
Dec 1, 2025	37.50	37.88	37.40	37.50	37.50	-	14,572
Nov 28, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 27, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 26, 2025	37.50	37.88	37.40	37.50	37.50	-	3,813
Nov 25, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 24, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Nov 21, 2025	37.50	37.40	37.40	37.50	37.50	-	7,294
Nov 20, 2025	37.50	37.98	37.36	37.50	37.50	-	18,506
Nov 19, 2025	37.50	37.88	37.00	37.50	37.50	-	11,433
Nov 18, 2025	37.50	37.88	37.00	37.50	37.50	-	5,013
Nov 17, 2025	37.50	37.50	37.00	37.50	37.50	-	12,821
Nov 14, 2025	37.50	37.97	37.00	37.50	37.50	-	237,197
Nov 13, 2025	37.50	37.97	37.00	37.50	37.50	-	37,985
Nov 12, 2025	37.50	38.00	37.20	37.50	37.50	-	72,201
Nov 11, 2025	37.50	37.98	37.50	37.50	37.50	-1.32%	10,528
Nov 10, 2025	37.50	38.00	37.25	38.00	38.00	1.33%	231,026
Nov 7, 2025	37.50	37.50	37.50	37.50	37.50	-	7,904,701
Nov 6, 2025	37.50	38.00	37.50	37.50	37.50	-	18,492
Nov 5, 2025	37.50	38.00	37.00	37.50	37.50	-	1,145,646
Nov 4, 2025	37.50	37.37	37.00	37.50	37.50	-	70
Nov 3, 2025	37.50	37.50	37.50	37.50	37.50	-	2,000,000
Oct 31, 2025	37.50	37.50	37.00	37.50	37.50	-	93,001
Oct 30, 2025	37.50	37.85	37.37	37.50	37.50	-	74,684
Oct 29, 2025	37.50	37.85	37.00	37.50	37.50	-	156,368
Oct 28, 2025	37.50	38.00	37.68	37.50	37.50	-	60,002
Oct 27, 2025	37.50	38.00	36.20	37.50	37.50	-	200,963
Oct 24, 2025	37.50	37.50	37.25	37.50	37.50	-	102,786
Oct 23, 2025	37.50	37.50	37.50	37.50	37.50	-	-
Oct 22, 2025	37.50	40.00	37.25	37.50	37.50	-	12,833
Oct 21, 2025	37.50	37.68	37.68	37.50	37.50	-	4,021