LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	18.93	19.76	18.61	19.62	-	6.75%	1,624,204
Dec 17, 2025	18.88	19.04	18.33	18.38	18.38	-3.16%	1,217,402
Dec 16, 2025	19.02	19.44	18.80	18.98	18.98	-0.47%	1,492,542
Dec 15, 2025	19.98	19.99	19.00	19.07	19.07	-4.17%	1,410,850
Dec 12, 2025	20.50	20.65	19.79	19.90	19.90	-2.45%	1,701,272
Dec 11, 2025	19.98	20.94	19.96	20.40	20.40	3.24%	3,704,734
Dec 10, 2025	19.03	20.00	19.03	19.76	19.76	2.86%	1,968,546
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
Nov 17, 2025	17.10	17.15	16.16	16.19	16.19	-6.09%	1,776,638
Nov 14, 2025	17.08	17.53	16.78	17.24	17.24	-1.37%	1,571,498
Nov 13, 2025	18.31	18.50	17.37	17.48	17.48	-5.87%	1,648,828
Nov 12, 2025	18.37	18.80	18.20	18.57	18.57	1.53%	1,190,606
Nov 11, 2025	18.67	18.87	18.26	18.29	18.29	-3.02%	1,406,436
Nov 10, 2025	18.91	19.29	18.60	18.86	18.86	3.91%	2,352,377
Nov 7, 2025	17.71	18.15	17.12	18.15	18.15	0.83%	2,793,463
Nov 6, 2025	19.25	19.39	17.90	18.00	18.00	-6.01%	3,684,228
Nov 5, 2025	18.57	19.18	18.20	19.15	19.15	7.83%	4,516,527
Nov 4, 2025	17.21	17.79	16.96	17.76	17.76	1.02%	2,480,906
Nov 3, 2025	17.47	18.13	17.37	17.58	17.58	1.09%	1,891,621
Oct 31, 2025	16.91	17.56	16.80	17.39	17.39	3.27%	2,092,019
Oct 30, 2025	17.11	17.42	16.80	16.84	16.84	-2.21%	1,257,544
Oct 29, 2025	17.87	18.00	17.08	17.22	17.22	-4.44%	1,915,626
Oct 28, 2025	18.40	18.50	17.97	18.02	18.02	-1.69%	1,283,674
Oct 27, 2025	18.71	18.89	18.24	18.33	18.33	-0.54%	1,736,454
Oct 24, 2025	18.57	18.95	18.40	18.43	18.43	0.99%	3,095,530
Oct 23, 2025	18.90	19.88	17.69	18.25	18.25	10.47%	9,909,515
Oct 22, 2025	16.74	16.85	16.04	16.52	16.52	-1.20%	3,740,288
Oct 21, 2025	16.35	17.03	16.28	16.72	16.72	2.20%	1,433,956
Oct 20, 2025	15.60	16.39	15.46	16.36	16.36	6.30%	1,259,500
Oct 17, 2025	15.49	15.83	15.32	15.39	15.39	-1.09%	1,643,576
Oct 16, 2025	16.50	16.69	15.45	15.56	15.56	-5.75%	1,773,681
Oct 15, 2025	16.31	16.69	16.20	16.51	16.51	2.74%	1,960,146
Oct 14, 2025	15.04	16.14	15.01	16.07	16.07	4.83%	1,446,734
Oct 13, 2025	15.33	15.46	15.15	15.33	15.33	2.40%	920,632
Oct 10, 2025	16.06	16.41	14.96	14.97	14.97	-6.14%	1,264,754
Oct 9, 2025	15.73	15.98	15.63	15.95	15.95	1.21%	1,228,910