LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
14.21
+0.03 (0.21%)
At close: Nov 1, 2024, 4:00 PM
14.50
+0.29 (2.04%)
After-hours: Nov 1, 2024, 7:00 PM EDT
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 14.27 | 14.39 | 13.92 | 14.21 | 14.21 | 0.21% | 1,782,989 |
| 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 |
| Jul 3, 2024 | 8.46 | 8.63 | 8.40 | 8.55 | 8.55 | 1.91% | 451,145 |
| Jul 2, 2024 | 8.35 | 8.43 | 8.24 | 8.39 | 8.39 | 0.60% | 570,241 |
| Jul 1, 2024 | 8.43 | 8.49 | 8.30 | 8.34 | 8.34 | -1.42% | 817,146 |
| Jun 28, 2024 | 8.29 | 8.54 | 8.29 | 8.46 | 8.46 | 3.30% | 2,464,394 |
| Jun 27, 2024 | 8.27 | 8.28 | 8.11 | 8.19 | 8.19 | -0.49% | 582,523 |
| Jun 26, 2024 | 8.13 | 8.26 | 8.10 | 8.23 | 8.23 | 0.37% | 895,946 |
| Jun 25, 2024 | 8.31 | 8.31 | 8.10 | 8.20 | 8.20 | -1.20% | 967,750 |
| Jun 24, 2024 | 7.92 | 8.38 | 7.88 | 8.30 | 8.30 | 4.80% | 1,713,113 |
| Jun 21, 2024 | 7.81 | 8.00 | 7.81 | 7.92 | 7.92 | -1.61% | 2,015,194 |
| Jun 20, 2024 | 8.21 | 8.26 | 8.04 | 8.05 | 8.05 | -2.54% | 889,486 |
| Jun 18, 2024 | 8.25 | 8.39 | 8.21 | 8.26 | 8.26 | -0.36% | 1,458,217 |
| Jun 17, 2024 | 8.34 | 8.44 | 8.20 | 8.29 | 8.29 | -0.72% | 842,757 |
| Jun 14, 2024 | 8.35 | 8.43 | 8.23 | 8.35 | 8.35 | -1.42% | 1,334,300 |
| Jun 13, 2024 | 8.61 | 8.73 | 8.38 | 8.47 | 8.47 | -2.19% | 2,001,423 |
| Jun 12, 2024 | 8.70 | 9.04 | 8.64 | 8.66 | 8.66 | 6.00% | 1,553,280 |