LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	16.00	16.75	16.00	16.73	16.73	5.22%	2,106,481
Nov 21, 2024	15.20	15.97	15.00	15.90	15.90	5.23%	1,717,317
Nov 20, 2024	15.08	15.22	14.86	15.11	15.11	0.27%	1,065,144
Nov 19, 2024	14.88	15.21	14.73	15.07	15.07	-0.79%	1,322,504
Nov 18, 2024	14.96	15.30	14.84	15.19	15.19	1.81%	1,648,870
Nov 15, 2024	15.33	15.33	14.80	14.92	14.92	-1.32%	1,089,686
Nov 14, 2024	15.38	15.67	15.06	15.12	15.12	-2.77%	1,500,123
Nov 13, 2024	15.75	16.16	15.34	15.55	15.55	-0.83%	2,137,122
Nov 12, 2024	15.20	15.84	15.00	15.68	15.68	1.23%	1,974,887
Nov 11, 2024	15.07	15.59	15.02	15.49	15.49	2.86%	2,573,646
Nov 8, 2024	14.82	15.14	14.68	15.06	15.06	0.94%	2,887,807
Nov 7, 2024	15.15	15.30	14.62	14.92	14.92	-3.31%	2,415,321
Nov 6, 2024	15.20	15.72	14.86	15.43	15.43	10.21%	4,355,774
Nov 5, 2024	13.66	14.29	13.66	14.00	14.00	2.79%	1,307,971
Nov 4, 2024	14.07	14.20	13.59	13.62	13.62	-4.15%	1,836,261
Nov 1, 2024	14.27	14.39	13.92	14.21	14.21	0.21%	1,787,950
Oct 31, 2024	14.62	14.68	14.16	14.18	14.18	-2.54%	1,793,036
Oct 30, 2024	14.11	15.17	14.11	14.55	14.55	2.83%	2,931,738
Oct 29, 2024	14.08	14.47	13.99	14.15	14.15	-0.56%	1,759,888
Oct 28, 2024	13.77	14.59	13.70	14.23	14.23	4.71%	2,129,189
Oct 25, 2024	14.34	14.49	13.35	13.59	13.59	-1.66%	2,429,146
Oct 24, 2024	14.72	15.52	13.54	13.82	13.82	10.91%	8,594,855
Oct 23, 2024	12.39	12.70	12.34	12.46	12.46	0.48%	2,561,780
Oct 22, 2024	12.19	12.48	12.14	12.40	12.40	0.98%	1,322,009
Oct 21, 2024	12.69	12.80	12.27	12.28	12.28	-3.15%	938,447
Oct 18, 2024	12.90	12.92	12.56	12.68	12.68	-1.86%	1,018,034
Oct 17, 2024	13.22	13.23	12.83	12.92	12.92	-2.34%	1,665,642
Oct 16, 2024	13.40	13.63	13.22	13.23	13.23	-0.30%	1,555,479
Oct 15, 2024	12.79	13.63	12.73	13.27	13.27	3.92%	2,923,137
Oct 14, 2024	12.50	12.99	12.44	12.77	12.77	2.74%	1,626,558
Oct 11, 2024	12.45	12.63	12.06	12.43	12.43	-0.40%	1,662,073
Oct 10, 2024	12.22	12.82	12.17	12.48	12.48	5.05%	2,217,654
Oct 9, 2024	11.50	11.93	11.44	11.88	11.88	3.94%	1,703,639
Oct 8, 2024	11.33	11.54	11.22	11.43	11.43	1.42%	865,385
Oct 7, 2024	11.48	11.54	11.14	11.27	11.27	-2.76%	852,656
Oct 4, 2024	11.59	11.80	11.32	11.59	11.59	3.39%	949,017
Oct 3, 2024	11.14	11.21	10.91	11.21	11.21	-0.18%	1,216,680
Oct 2, 2024	11.10	11.26	11.01	11.23	11.23	0.72%	868,734
Oct 1, 2024	11.43	11.48	10.99	11.15	11.15	-2.45%	1,083,784
Sep 30, 2024	10.94	11.60	10.90	11.43	11.43	3.63%	1,140,624
Sep 27, 2024	11.01	11.22	10.88	11.03	11.03	2.13%	891,064
Sep 26, 2024	10.80	10.83	10.57	10.80	10.80	2.08%	1,031,283
Sep 25, 2024	10.93	10.93	10.55	10.58	10.58	-2.85%	1,459,674
Sep 24, 2024	11.19	11.19	10.82	10.89	10.89	-1.89%	1,135,492
Sep 23, 2024	11.15	11.26	11.03	11.10	11.10	-0.72%	1,058,744
Sep 20, 2024	11.37	11.47	11.11	11.18	11.18	-2.95%	2,037,685
Sep 19, 2024	11.29	11.64	11.10	11.52	11.52	5.30%	1,430,453
Sep 18, 2024	10.94	11.43	10.80	10.94	10.94	0.37%	1,113,131
Sep 17, 2024	11.05	11.25	10.90	10.90	10.90	0.37%	660,162
Sep 16, 2024	10.89	10.96	10.55	10.86	10.86	0.09%	1,277,303
Sep 13, 2024	10.91	11.04	10.74	10.85	10.85	1.12%	762,986
Sep 12, 2024	10.48	10.93	10.37	10.73	10.73	3.17%	1,357,024
Sep 11, 2024	10.22	10.57	9.97	10.40	10.40	1.07%	1,729,419
Sep 10, 2024	10.96	10.96	9.88	10.29	10.29	-4.99%	2,244,127
Sep 9, 2024	10.57	11.09	10.57	10.83	10.83	-1.10%	1,088,808
Sep 6, 2024	11.34	11.40	10.90	10.95	10.95	-3.44%	931,441
Sep 5, 2024	11.61	11.63	11.23	11.34	11.34	-1.48%	958,231
Sep 4, 2024	11.74	11.85	11.42	11.51	11.51	-2.04%	715,589
Sep 3, 2024	11.87	11.97	11.61	11.75	11.75	-3.29%	1,140,253
Aug 30, 2024	12.22	12.22	11.93	12.15	12.15	0.25%	822,871
Aug 29, 2024	11.94	12.26	11.75	12.12	12.12	3.06%	959,616
Aug 28, 2024	11.92	11.96	11.66	11.76	11.76	-2.16%	819,583
Aug 27, 2024	12.13	12.21	11.94	12.02	12.02	-1.88%	841,991
Aug 26, 2024	12.45	12.49	12.25	12.25	12.25	-0.65%	990,599
Aug 23, 2024	11.90	12.51	11.84	12.33	12.33	4.40%	1,734,795
Aug 22, 2024	11.40	11.84	11.31	11.81	11.81	3.87%	1,311,375
Aug 21, 2024	11.33	11.41	11.19	11.37	11.37	0.89%	773,243
Aug 20, 2024	11.32	11.37	11.08	11.27	11.27	0.09%	869,253
Aug 19, 2024	10.90	11.33	10.90	11.26	11.26	3.21%	1,154,036
Aug 16, 2024	10.90	11.14	10.84	10.91	10.91	-0.64%	766,409
Aug 15, 2024	11.02	11.16	10.95	10.98	10.98	1.76%	920,850
Aug 14, 2024	10.75	10.85	10.51	10.79	10.79	0.56%	763,240
Aug 13, 2024	10.42	10.75	10.31	10.73	10.73	4.89%	1,357,834
Aug 12, 2024	10.51	10.64	10.20	10.23	10.23	-2.76%	900,994
Aug 9, 2024	10.41	10.59	10.26	10.52	10.52	1.54%	1,261,108
Aug 8, 2024	10.13	10.44	9.98	10.36	10.36	3.60%	1,507,370
Aug 7, 2024	10.35	10.59	9.96	10.00	10.00	-0.30%	1,924,593
Aug 6, 2024	9.93	10.22	9.65	10.03	10.03	1.01%	1,417,859
Aug 5, 2024	9.68	10.27	9.50	9.93	9.93	-6.67%	3,314,751
Aug 2, 2024	11.00	11.05	10.47	10.64	10.64	-6.83%	2,026,755
Aug 1, 2024	12.44	12.54	11.09	11.42	11.42	-8.71%	3,555,630
Jul 31, 2024	11.65	12.87	11.60	12.51	12.51	11.80%	6,022,604
Jul 30, 2024	11.10	11.41	10.90	11.19	11.19	0.54%	3,756,534
Jul 29, 2024	10.87	11.15	10.81	11.13	11.13	2.58%	2,072,881
Jul 26, 2024	11.00	11.13	10.84	10.85	10.85	0.46%	1,516,656
Jul 25, 2024	10.46	10.99	10.38	10.80	10.80	3.45%	1,552,005
Jul 24, 2024	10.68	10.84	10.43	10.44	10.44	-3.24%	657,362
Jul 23, 2024	10.49	10.87	10.45	10.79	10.79	2.18%	1,257,675
Jul 22, 2024	10.40	10.57	10.16	10.56	10.56	1.73%	1,014,749
Jul 19, 2024	10.28	10.48	10.20	10.38	10.38	0.68%	1,113,212
Jul 18, 2024	10.62	10.82	10.26	10.31	10.31	-3.46%	1,600,924
Jul 17, 2024	10.50	10.90	10.48	10.68	10.68	-	2,282,770
Jul 16, 2024	10.17	10.70	10.12	10.68	10.68	6.91%	2,315,153
Jul 15, 2024	9.81	10.01	9.70	9.99	9.99	3.85%	1,853,272
Jul 12, 2024	9.48	9.67	9.41	9.62	9.62	3.11%	1,528,610
Jul 11, 2024	8.89	9.37	8.85	9.33	9.33	7.86%	1,322,902
Jul 10, 2024	8.47	8.69	8.43	8.65	8.65	2.85%	727,475
Jul 9, 2024	8.35	8.52	8.27	8.41	8.41	0.60%	966,128
Jul 8, 2024	8.54	8.61	8.35	8.36	8.36	-1.18%	667,093
Jul 5, 2024	8.50	8.53	8.35	8.46	8.46	-1.05%	683,965