LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.30	14.40	13.80	13.80	13.80	-2.34%	2,548,828
Mar 12, 2026	14.09	14.43	14.06	14.13	14.13	-3.15%	1,182,112
Mar 11, 2026	14.53	14.80	14.27	14.59	14.59	0.21%	887,826
Mar 10, 2026	14.80	14.89	14.29	14.56	14.56	-1.36%	1,138,934
Mar 9, 2026	14.30	14.84	13.92	14.76	14.76	0.61%	1,365,454
Mar 6, 2026	14.80	14.82	14.30	14.67	14.67	-3.10%	1,903,832
Mar 5, 2026	15.46	15.77	14.94	15.14	15.14	-3.01%	1,544,068
Mar 4, 2026	15.02	15.82	14.99	15.61	15.61	5.05%	1,919,375
Mar 3, 2026	14.50	15.09	14.26	14.86	14.86	-1.26%	2,691,189
Mar 2, 2026	14.46	15.30	14.37	15.05	15.05	0.94%	1,899,316
Feb 27, 2026	16.17	16.50	14.71	14.91	14.91	-10.83%	3,005,685
Feb 26, 2026	16.16	16.79	16.13	16.72	16.72	3.85%	1,925,877
Feb 25, 2026	15.25	16.44	15.20	16.10	16.10	7.19%	2,219,911
Feb 24, 2026	14.77	15.31	14.70	15.02	15.02	1.83%	1,682,591
Feb 23, 2026	15.92	15.99	14.66	14.75	14.75	-9.29%	2,112,414
Feb 20, 2026	16.39	16.59	16.17	16.26	16.26	-1.93%	2,120,480
Feb 19, 2026	16.08	16.59	15.97	16.58	16.58	2.16%	1,532,037
Feb 18, 2026	15.52	16.28	15.50	16.23	16.23	4.64%	1,752,188
Feb 17, 2026	15.47	15.79	15.29	15.51	15.51	-0.51%	1,221,564
Feb 13, 2026	15.25	15.88	15.00	15.59	15.59	2.57%	1,853,106
Feb 12, 2026	17.00	17.10	15.11	15.20	15.20	-9.09%	1,912,038
Feb 11, 2026	17.48	17.53	16.57	16.72	16.72	-3.13%	1,486,885
Feb 10, 2026	17.33	17.63	17.08	17.26	17.26	-0.23%	1,650,115
Feb 9, 2026	16.89	17.55	16.79	17.30	17.30	2.13%	1,400,205
Feb 6, 2026	16.00	17.09	15.89	16.94	16.94	7.97%	3,459,981
Feb 5, 2026	15.90	16.04	15.24	15.69	15.69	-2.12%	3,250,553
Feb 4, 2026	15.94	16.32	15.74	16.03	16.03	-0.43%	2,390,823
Feb 3, 2026	16.85	17.04	15.84	16.10	16.10	-4.51%	2,895,358
Feb 2, 2026	16.68	17.72	16.65	16.86	16.86	-0.30%	3,475,945
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