LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
16.59
-0.10 (-0.60%)
Sep 5, 2025, 10:40 AM - Market open
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.43 | 16.74 | 16.37 | 16.69 | 16.69 | 2.02% | 778,889 |
| Sep 3, 2025 | 16.50 | 16.75 | 16.21 | 16.36 | 16.36 | -1.56% | 1,398,535 |
| Sep 2, 2025 | 16.60 | 16.86 | 16.32 | 16.62 | 16.62 | -3.26% | 2,120,223 |
| Aug 29, 2025 | 17.25 | 17.49 | 17.10 | 17.18 | 17.18 | -0.41% | 1,487,082 |
| Aug 28, 2025 | 16.91 | 17.44 | 16.84 | 17.25 | 17.25 | 2.62% | 1,461,757 |
| Aug 27, 2025 | 16.50 | 16.92 | 16.46 | 16.81 | 16.81 | 1.57% | 2,176,079 |
| Aug 26, 2025 | 16.44 | 16.76 | 16.30 | 16.55 | 16.55 | 0.24% | 1,344,773 |
| Aug 25, 2025 | 16.18 | 16.66 | 16.12 | 16.51 | 16.51 | 1.23% | 1,218,276 |
| Aug 22, 2025 | 15.37 | 16.61 | 15.19 | 16.31 | 16.31 | 6.18% | 2,389,368 |
| Aug 21, 2025 | 14.99 | 15.47 | 14.82 | 15.36 | 15.36 | 1.19% | 1,378,031 |
| Aug 20, 2025 | 15.11 | 15.19 | 14.61 | 15.18 | 15.18 | -0.26% | 1,508,819 |
| Aug 19, 2025 | 15.92 | 16.16 | 15.20 | 15.22 | 15.22 | -4.52% | 1,946,581 |
| Aug 18, 2025 | 15.45 | 15.95 | 15.41 | 15.94 | 15.94 | 2.84% | 1,917,424 |
| Aug 15, 2025 | 15.54 | 15.54 | 15.14 | 15.50 | 15.50 | -0.13% | 915,357 |
| Aug 14, 2025 | 15.36 | 15.62 | 15.28 | 15.52 | 15.52 | -1.59% | 1,041,092 |
| Aug 13, 2025 | 15.56 | 15.78 | 15.41 | 15.77 | 15.77 | 2.01% | 1,158,630 |
| Aug 12, 2025 | 15.09 | 15.55 | 15.00 | 15.46 | 15.46 | 4.04% | 1,185,678 |
| Aug 11, 2025 | 15.05 | 15.16 | 14.80 | 14.86 | 14.86 | -0.87% | 1,262,508 |
| Aug 8, 2025 | 15.57 | 15.57 | 14.97 | 14.99 | 14.99 | -2.03% | 1,209,439 |
| Aug 7, 2025 | 15.85 | 15.91 | 15.09 | 15.30 | 15.30 | -2.49% | 1,875,321 |
| Aug 6, 2025 | 15.93 | 15.99 | 15.58 | 15.69 | 15.69 | -1.20% | 1,752,826 |
| Aug 5, 2025 | 16.34 | 16.35 | 15.57 | 15.88 | 15.88 | -1.06% | 1,844,154 |
| Aug 4, 2025 | 15.54 | 16.25 | 15.00 | 16.05 | 16.05 | 2.95% | 2,952,672 |
| Aug 1, 2025 | 15.25 | 15.74 | 14.66 | 15.59 | 15.59 | - | 4,148,149 |
| Jul 31, 2025 | 15.80 | 16.21 | 15.45 | 15.59 | 15.59 | -1.89% | 4,571,043 |
| Jul 30, 2025 | 16.70 | 17.24 | 14.90 | 15.89 | 15.89 | 21.21% | 10,107,995 |
| Jul 29, 2025 | 13.15 | 13.60 | 13.00 | 13.11 | 13.11 | 1.24% | 4,797,381 |
| Jul 28, 2025 | 12.91 | 13.01 | 12.84 | 12.95 | 12.95 | 0.94% | 1,511,494 |
| Jul 25, 2025 | 13.23 | 13.23 | 12.65 | 12.83 | 12.83 | -2.58% | 1,535,501 |
| Jul 24, 2025 | 13.35 | 13.42 | 13.17 | 13.17 | 13.17 | -1.79% | 1,804,339 |
| Jul 23, 2025 | 13.10 | 13.41 | 12.94 | 13.41 | 13.41 | 3.39% | 1,449,316 |
| Jul 22, 2025 | 12.80 | 13.12 | 12.64 | 12.97 | 12.97 | 1.25% | 1,669,961 |
| Jul 21, 2025 | 13.09 | 13.20 | 12.78 | 12.81 | 12.81 | -1.76% | 2,056,991 |
| Jul 18, 2025 | 13.07 | 13.17 | 12.73 | 13.04 | 13.04 | 0.08% | 1,623,571 |
| Jul 17, 2025 | 12.64 | 13.13 | 12.61 | 13.03 | 13.03 | 2.92% | 2,246,537 |
| Jul 16, 2025 | 12.63 | 12.66 | 12.25 | 12.66 | 12.66 | 1.93% | 1,143,387 |
| Jul 15, 2025 | 12.71 | 12.83 | 12.41 | 12.42 | 12.42 | -2.20% | 1,494,660 |
| Jul 14, 2025 | 12.69 | 12.82 | 12.45 | 12.70 | 12.70 | - | 1,488,376 |
| Jul 11, 2025 | 12.65 | 12.90 | 12.61 | 12.70 | 12.70 | 0.08% | 1,879,615 |
| Jul 10, 2025 | 12.54 | 12.81 | 12.47 | 12.69 | 12.69 | 1.52% | 1,304,844 |
| Jul 9, 2025 | 12.51 | 12.68 | 12.41 | 12.50 | 12.50 | 0.81% | 1,364,552 |
| Jul 8, 2025 | 12.37 | 12.61 | 12.36 | 12.40 | 12.40 | 1.22% | 1,166,627 |
| Jul 7, 2025 | 12.43 | 12.52 | 12.17 | 12.25 | 12.25 | -2.55% | 1,031,610 |
| Jul 3, 2025 | 12.60 | 12.63 | 12.50 | 12.57 | 12.57 | 0.96% | 776,052 |
| Jul 2, 2025 | 12.21 | 12.58 | 12.14 | 12.45 | 12.45 | 1.47% | 1,138,529 |
| Jul 1, 2025 | 11.94 | 12.32 | 11.75 | 12.27 | 12.27 | 2.00% | 2,097,548 |
| Jun 30, 2025 | 12.17 | 12.25 | 11.98 | 12.03 | 12.03 | 0.50% | 1,150,451 |
| Jun 27, 2025 | 11.99 | 12.15 | 11.81 | 11.97 | 11.97 | 0.17% | 2,125,200 |
| Jun 26, 2025 | 11.65 | 12.01 | 11.58 | 11.95 | 11.95 | 2.84% | 1,603,892 |
| Jun 25, 2025 | 11.60 | 11.73 | 11.57 | 11.62 | 11.62 | 0.61% | 1,158,247 |