LendInvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.40	37.40	37.40	37.40	-	-0.27%	1,860
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
Oct 20, 2025	37.50	37.98	37.68	37.50	37.50	-	32,005
Oct 17, 2025	39.00	38.80	37.20	37.50	37.50	-3.85%	44,818
Oct 16, 2025	39.00	40.00	38.00	39.00	39.00	-	376
Oct 15, 2025	39.00	38.80	38.80	39.00	39.00	-	160
Oct 14, 2025	39.00	40.80	38.00	39.00	39.00	-	2,578
Oct 13, 2025	38.50	40.00	37.60	39.00	39.00	1.30%	11,299
Oct 10, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Oct 9, 2025	38.50	39.00	38.00	38.50	38.50	-	3,800
Oct 8, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Oct 7, 2025	38.50	38.63	37.20	38.50	38.50	-	21,581
Oct 6, 2025	38.50	38.95	38.57	38.50	38.50	-	31,176
Oct 3, 2025	38.50	39.00	38.00	38.50	38.50	-	8
Oct 2, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Oct 1, 2025	38.50	38.05	38.00	38.50	38.50	-	44
Sep 30, 2025	38.50	38.50	38.50	38.50	38.50	-	-
Sep 29, 2025	38.50	38.98	38.00	38.50	38.50	-	364