LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.21	17.15	16.20	16.91	16.91	2.86%	5,350,115
Jan 29, 2026	18.22	18.41	16.40	16.44	16.44	-15.99%	8,923,763
Jan 28, 2026	20.70	20.76	19.45	19.57	19.57	-5.96%	4,859,941
Jan 27, 2026	21.26	21.37	20.71	20.81	20.81	-2.35%	1,986,927
Jan 26, 2026	21.17	21.64	20.96	21.31	21.31	1.24%	1,833,264
Jan 23, 2026	21.38	21.41	20.83	21.05	21.05	-2.46%	1,821,914
Jan 22, 2026	20.84	21.67	20.70	21.58	21.58	4.96%	2,406,731
Jan 21, 2026	20.20	20.80	20.00	20.56	20.56	3.21%	1,433,296
Jan 20, 2026	19.60	20.60	19.50	19.92	19.92	-3.77%	1,197,788
Jan 16, 2026	20.38	21.01	20.38	20.70	20.70	1.67%	1,457,489
Jan 15, 2026	20.03	20.59	20.03	20.36	20.36	1.85%	1,426,008
Jan 14, 2026	20.04	20.12	19.39	19.99	19.99	-0.84%	2,124,473
Jan 13, 2026	20.10	20.36	19.69	20.16	20.16	0.35%	1,798,639
Jan 12, 2026	19.62	20.15	19.10	20.09	20.09	0.55%	2,294,484
Jan 9, 2026	20.75	20.90	19.82	19.98	19.98	-3.34%	1,288,328
Jan 8, 2026	19.78	21.19	19.78	20.67	20.67	3.87%	3,158,312
Jan 7, 2026	20.11	20.27	19.61	19.90	19.90	-0.40%	1,395,869
Jan 6, 2026	20.22	20.24	19.25	19.98	19.98	-1.38%	1,785,322
Jan 5, 2026	19.08	20.30	19.08	20.26	20.26	5.96%	1,663,825
Jan 2, 2026	19.08	19.29	18.74	19.12	19.12	0.95%	1,147,011
Dec 31, 2025	19.32	19.32	18.88	18.94	18.94	-1.66%	1,246,008
Dec 30, 2025	19.48	19.60	19.24	19.26	19.26	-1.33%	1,015,170
Dec 29, 2025	19.59	19.63	19.35	19.52	19.52	-0.61%	931,149
Dec 26, 2025	19.70	19.74	19.50	19.64	19.64	-0.56%	523,983
Dec 24, 2025	19.54	19.86	19.54	19.75	19.75	0.46%	508,340
Dec 23, 2025	19.80	20.25	19.66	19.66	19.66	-1.40%	2,385,736
Dec 22, 2025	19.70	20.30	19.45	19.94	19.94	1.48%	1,853,617
Dec 19, 2025	19.63	19.88	19.34	19.65	19.65	0.15%	2,541,702
Dec 18, 2025	18.93	19.76	18.61	19.62	19.62	6.75%	1,704,755
Dec 17, 2025	18.88	19.04	18.33	18.38	18.38	-3.16%	1,831,789
Dec 16, 2025	19.02	19.44	18.80	18.98	18.98	-0.47%	1,566,750
Dec 15, 2025	19.98	19.99	19.00	19.07	19.07	-4.17%	1,411,162
Dec 12, 2025	20.50	20.65	19.79	19.90	19.90	-2.45%	1,714,927
Dec 11, 2025	19.98	20.94	19.96	20.40	20.40	3.24%	4,049,995
Dec 10, 2025	19.03	20.00	19.03	19.76	19.76	2.86%	2,126,581
Dec 9, 2025	19.04	19.53	19.01	19.21	19.21	0.42%	1,012,645
Dec 8, 2025	19.70	19.70	18.98	19.13	19.13	-1.54%	1,239,155
Dec 5, 2025	19.47	19.84	19.19	19.43	19.43	-0.51%	1,643,899
Dec 4, 2025	19.00	19.80	18.90	19.53	19.53	3.88%	2,038,280
Dec 3, 2025	18.37	18.82	18.27	18.80	18.80	2.12%	1,327,854
Dec 2, 2025	18.18	18.56	17.92	18.41	18.41	2.68%	1,200,291
Dec 1, 2025	17.87	18.17	17.81	17.93	17.93	-0.94%	1,079,489
Nov 28, 2025	17.80	18.21	17.70	18.10	18.10	2.67%	599,981
Nov 26, 2025	17.40	17.90	17.40	17.63	17.63	1.26%	1,194,816
Nov 25, 2025	16.90	17.51	16.76	17.41	17.41	3.63%	920,730
Nov 24, 2025	16.35	16.89	16.29	16.80	16.80	3.07%	1,334,430
Nov 21, 2025	15.80	16.52	15.56	16.30	16.30	3.76%	1,468,550
Nov 20, 2025	16.25	16.85	15.69	15.71	15.71	-1.57%	1,465,668
Nov 19, 2025	16.03	16.20	15.70	15.96	15.96	-0.19%	1,289,019
Nov 18, 2025	16.05	16.42	15.97	15.99	15.99	-1.24%	1,775,880