LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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