LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
10.96
+0.09 (0.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.88 | 11.08 | 10.81 | 10.96 | 10.96 | 0.83% | 1,222,314 |
| Apr 24, 2025 | 10.29 | 10.91 | 10.17 | 10.87 | 10.87 | 6.05% | 1,312,535 |
| Apr 23, 2025 | 10.34 | 10.70 | 10.23 | 10.25 | 10.25 | 3.85% | 1,462,900 |
| Apr 22, 2025 | 9.49 | 9.93 | 9.40 | 9.87 | 9.87 | 6.70% | 1,118,202 |
| Apr 21, 2025 | 9.42 | 9.55 | 9.13 | 9.25 | 9.25 | -2.63% | 899,366 |
| Apr 17, 2025 | 9.40 | 9.60 | 9.21 | 9.50 | 9.50 | 1.28% | 1,026,093 |
| Apr 16, 2025 | 9.27 | 9.48 | 9.20 | 9.38 | 9.38 | -0.74% | 781,531 |
| Apr 15, 2025 | 9.29 | 9.60 | 9.23 | 9.45 | 9.45 | 2.27% | 1,138,191 |
| Apr 14, 2025 | 9.52 | 9.60 | 9.10 | 9.24 | 9.24 | 0.43% | 932,841 |
| Apr 11, 2025 | 9.18 | 9.32 | 8.83 | 9.20 | 9.20 | -0.22% | 848,611 |
| Apr 10, 2025 | 9.57 | 9.58 | 8.79 | 9.22 | 9.22 | -7.15% | 1,268,383 |
| Apr 9, 2025 | 8.35 | 10.07 | 8.34 | 9.93 | 9.93 | 16.00% | 1,815,194 |
| Apr 8, 2025 | 9.41 | 9.44 | 8.38 | 8.56 | 8.56 | -3.06% | 1,120,791 |
| Apr 7, 2025 | 8.03 | 9.37 | 7.90 | 8.83 | 8.83 | 1.61% | 2,281,101 |
| Apr 4, 2025 | 8.85 | 9.07 | 8.07 | 8.69 | 8.69 | -7.85% | 2,245,246 |
| Apr 3, 2025 | 9.80 | 9.93 | 9.39 | 9.43 | 9.43 | -12.12% | 1,728,674 |
| Apr 2, 2025 | 10.25 | 10.85 | 10.18 | 10.73 | 10.73 | 2.09% | 855,866 |
| Apr 1, 2025 | 10.22 | 10.61 | 10.11 | 10.51 | 10.51 | 1.84% | 1,199,025 |
| Mar 31, 2025 | 10.15 | 10.40 | 9.92 | 10.32 | 10.32 | -0.86% | 1,230,282 |
| Mar 28, 2025 | 10.81 | 10.92 | 10.27 | 10.41 | 10.41 | -4.06% | 1,032,924 |
| Mar 27, 2025 | 11.06 | 11.08 | 10.63 | 10.85 | 10.85 | -3.30% | 1,347,833 |
| Mar 26, 2025 | 11.47 | 11.59 | 11.04 | 11.22 | 11.22 | -1.92% | 982,682 |
| Mar 25, 2025 | 11.59 | 11.70 | 11.43 | 11.44 | 11.44 | -1.80% | 689,636 |
| Mar 24, 2025 | 11.44 | 11.69 | 11.28 | 11.65 | 11.65 | 5.14% | 884,141 |
| Mar 21, 2025 | 10.86 | 11.10 | 10.83 | 11.08 | 11.08 | -0.09% | 1,248,429 |
| Mar 20, 2025 | 10.88 | 11.34 | 10.84 | 11.09 | 11.09 | -0.09% | 1,094,853 |
| Mar 19, 2025 | 10.77 | 11.28 | 10.70 | 11.10 | 11.10 | 3.26% | 822,656 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.60 | 10.75 | 10.75 | -0.65% | 985,041 |
| Mar 17, 2025 | 10.76 | 11.00 | 10.68 | 10.82 | 10.82 | -0.46% | 1,417,986 |
| Mar 14, 2025 | 10.71 | 10.99 | 10.54 | 10.87 | 10.87 | 4.42% | 1,145,299 |
| Mar 13, 2025 | 10.66 | 10.67 | 10.29 | 10.41 | 10.41 | -3.16% | 993,793 |
| Mar 12, 2025 | 10.86 | 11.23 | 10.45 | 10.75 | 10.75 | 3.56% | 2,476,377 |
| Mar 11, 2025 | 10.24 | 10.66 | 10.06 | 10.38 | 10.38 | 1.27% | 2,583,511 |
| Mar 10, 2025 | 10.83 | 10.95 | 10.05 | 10.25 | 10.25 | -8.40% | 2,302,867 |
| Mar 7, 2025 | 11.35 | 11.50 | 10.75 | 11.19 | 11.19 | -1.84% | 3,544,192 |
| Mar 6, 2025 | 11.50 | 11.92 | 11.35 | 11.40 | 11.40 | -3.80% | 1,610,329 |
| Mar 5, 2025 | 11.81 | 12.02 | 11.57 | 11.85 | 11.85 | 1.20% | 1,634,371 |
| Mar 4, 2025 | 11.90 | 12.16 | 11.29 | 11.71 | 11.71 | -4.02% | 2,114,122 |
| Mar 3, 2025 | 12.81 | 12.95 | 12.09 | 12.20 | 12.20 | -4.61% | 1,197,476 |
| Feb 28, 2025 | 12.56 | 12.95 | 12.43 | 12.79 | 12.79 | 2.08% | 1,688,619 |
| Feb 27, 2025 | 12.67 | 12.90 | 12.38 | 12.53 | 12.53 | -0.87% | 1,371,769 |
| Feb 26, 2025 | 12.36 | 12.65 | 12.29 | 12.64 | 12.64 | 3.35% | 977,345 |
| Feb 25, 2025 | 12.55 | 12.61 | 11.96 | 12.23 | 12.23 | -1.92% | 2,114,520 |
| Feb 24, 2025 | 13.08 | 13.18 | 12.34 | 12.47 | 12.47 | -4.30% | 2,559,808 |
| Feb 21, 2025 | 13.83 | 13.85 | 12.86 | 13.03 | 13.03 | -4.12% | 1,604,685 |
| Feb 20, 2025 | 14.13 | 14.15 | 13.30 | 13.59 | 13.59 | -4.77% | 1,741,156 |
| Feb 19, 2025 | 14.21 | 14.34 | 13.95 | 14.27 | 14.27 | -0.63% | 1,404,487 |
| Feb 18, 2025 | 14.18 | 14.51 | 14.07 | 14.36 | 14.36 | 1.92% | 2,320,542 |
| Feb 14, 2025 | 13.27 | 14.25 | 13.21 | 14.09 | 14.09 | 7.15% | 2,120,885 |
| Feb 13, 2025 | 13.28 | 13.28 | 12.83 | 13.15 | 13.15 | -0.08% | 2,589,451 |