LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
12.81
-0.23 (-1.76%)
At close: Jul 21, 2025, 4:00 PM
12.81
0.00 (0.00%)
Pre-market: Jul 22, 2025, 8:39 AM EDT
LendingClub Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 24, 2025 | 11.39 | 11.60 | 11.30 | 11.55 | 11.55 | 3.31% | 854,786 |
Jun 23, 2025 | 10.86 | 11.21 | 10.74 | 11.18 | 11.18 | 1.54% | 752,585 |
Jun 20, 2025 | 11.37 | 11.42 | 11.00 | 11.01 | 11.01 | -1.87% | 1,652,003 |
Jun 18, 2025 | 11.00 | 11.45 | 10.95 | 11.22 | 11.22 | 2.00% | 2,227,027 |
Jun 17, 2025 | 10.84 | 11.06 | 10.84 | 11.00 | 11.00 | -0.36% | 1,556,119 |
Jun 16, 2025 | 10.62 | 11.05 | 10.45 | 11.04 | 11.04 | 5.54% | 1,502,393 |
Jun 13, 2025 | 10.77 | 10.82 | 10.42 | 10.46 | 10.46 | -4.82% | 1,231,632 |
Jun 12, 2025 | 10.78 | 11.08 | 10.68 | 10.99 | 10.99 | 0.18% | 1,313,241 |
Jun 11, 2025 | 11.05 | 11.24 | 10.86 | 10.97 | 10.97 | - | 1,322,775 |
Jun 10, 2025 | 10.83 | 11.06 | 10.71 | 10.97 | 10.97 | 2.52% | 1,397,956 |
Jun 9, 2025 | 10.80 | 10.92 | 10.66 | 10.70 | 10.70 | 0.94% | 923,444 |
Jun 6, 2025 | 10.40 | 10.66 | 10.29 | 10.60 | 10.60 | 4.33% | 851,001 |
Jun 5, 2025 | 10.32 | 10.45 | 10.12 | 10.16 | 10.16 | -2.21% | 1,031,745 |
Jun 4, 2025 | 10.41 | 10.50 | 10.34 | 10.39 | 10.39 | -0.67% | 1,351,954 |
Jun 3, 2025 | 10.13 | 10.48 | 9.98 | 10.46 | 10.46 | 3.87% | 1,053,876 |
Jun 2, 2025 | 10.00 | 10.11 | 9.78 | 10.07 | 10.07 | 0.40% | 803,514 |
May 30, 2025 | 9.99 | 10.11 | 9.84 | 10.03 | 10.03 | -0.99% | 901,787 |
May 29, 2025 | 10.25 | 10.28 | 9.95 | 10.13 | 10.13 | 0.50% | 881,967 |
May 28, 2025 | 10.19 | 10.21 | 9.96 | 10.08 | 10.08 | -0.98% | 653,130 |
May 27, 2025 | 10.11 | 10.22 | 9.92 | 10.18 | 10.18 | 3.25% | 1,045,488 |
May 23, 2025 | 9.70 | 9.98 | 9.70 | 9.86 | 9.86 | -1.50% | 893,138 |
May 22, 2025 | 9.85 | 10.09 | 9.82 | 10.01 | 10.01 | 1.32% | 815,189 |
May 21, 2025 | 10.18 | 10.23 | 9.88 | 9.88 | 9.88 | -4.54% | 1,021,660 |
May 20, 2025 | 10.52 | 10.57 | 10.32 | 10.35 | 10.35 | -2.08% | 1,217,485 |
May 19, 2025 | 10.33 | 10.59 | 10.29 | 10.57 | 10.57 | -0.66% | 1,057,264 |
May 16, 2025 | 10.64 | 10.65 | 10.46 | 10.64 | 10.64 | 0.47% | 1,892,952 |
May 15, 2025 | 11.01 | 11.05 | 10.49 | 10.59 | 10.59 | -4.59% | 2,194,741 |
May 14, 2025 | 11.35 | 11.58 | 11.09 | 11.10 | 11.10 | -2.63% | 1,243,055 |
May 13, 2025 | 11.27 | 11.48 | 11.19 | 11.40 | 11.40 | 2.43% | 1,176,707 |
May 12, 2025 | 11.20 | 11.46 | 11.12 | 11.13 | 11.13 | 5.20% | 1,118,984 |
May 9, 2025 | 10.70 | 10.72 | 10.41 | 10.58 | 10.58 | -0.28% | 653,095 |
May 8, 2025 | 10.58 | 10.78 | 10.45 | 10.61 | 10.61 | 3.21% | 821,498 |