Skip to main content
logo
LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
16.26
-0.32 (-1.93%)
At close: Feb 20, 2026, 4:00 PM EST
16.44
+0.18 (1.12%)
After-hours: Feb 20, 2026, 7:58 PM EST

LendingClub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.3916.5916.1716.2616.26-1.93%2,120,480
Feb 19, 202616.0816.5915.9716.5816.582.16%1,532,037
Feb 18, 202615.5216.2815.5016.2316.234.64%1,752,188
Feb 17, 202615.4715.7915.2915.5115.51-0.51%1,221,564
Feb 13, 202615.2515.8815.0015.5915.592.57%1,853,106
Feb 12, 202617.0017.1015.1115.2015.20-9.09%1,912,038
Feb 11, 202617.4817.5316.5716.7216.72-3.13%1,486,885
Feb 10, 202617.3317.6317.0817.2617.26-0.23%1,650,115
Feb 9, 202616.8917.5516.7917.3017.302.13%1,400,205
Feb 6, 202616.0017.0915.8916.9416.947.97%3,459,981
Feb 5, 202615.9016.0415.2415.6915.69-2.12%3,250,553
Feb 4, 202615.9416.3215.7416.0316.03-0.43%2,390,823
Feb 3, 202616.8517.0415.8416.1016.10-4.51%2,895,358
Feb 2, 202616.6817.7216.6516.8616.86-0.30%3,475,945
Jan 30, 202616.2117.1516.2016.9116.912.86%5,350,115
Jan 29, 202618.2218.4116.4016.4416.44-15.99%8,923,763
Jan 28, 202620.7020.7619.4519.5719.57-5.96%4,859,941
Jan 27, 202621.2621.3720.7120.8120.81-2.35%1,986,927
Jan 26, 202621.1721.6420.9621.3121.311.24%1,833,264
Jan 23, 202621.3821.4120.8321.0521.05-2.46%1,821,914
Jan 22, 202620.8421.6720.7021.5821.584.96%2,406,731
Jan 21, 202620.2020.8020.0020.5620.563.21%1,433,296
Jan 20, 202619.6020.6019.5019.9219.92-3.77%1,197,788
Jan 16, 202620.3821.0120.3820.7020.701.67%1,457,489
Jan 15, 202620.0320.5920.0320.3620.361.85%1,426,008
Jan 14, 202620.0420.1219.3919.9919.99-0.84%2,124,473
Jan 13, 202620.1020.3619.6920.1620.160.35%1,798,639
Jan 12, 202619.6220.1519.1020.0920.090.55%2,294,484
Jan 9, 202620.7520.9019.8219.9819.98-3.34%1,288,328
Jan 8, 202619.7821.1919.7820.6720.673.87%3,158,312
Jan 7, 202620.1120.2719.6119.9019.90-0.40%1,395,869
Jan 6, 202620.2220.2419.2519.9819.98-1.38%1,785,322
Jan 5, 202619.0820.3019.0820.2620.265.96%1,663,825
Jan 2, 202619.0819.2918.7419.1219.120.95%1,147,011
Dec 31, 202519.3219.3218.8818.9418.94-1.66%1,246,008
Dec 30, 202519.4819.6019.2419.2619.26-1.33%1,015,170
Dec 29, 202519.5919.6319.3519.5219.52-0.61%931,149
Dec 26, 202519.7019.7419.5019.6419.64-0.56%523,983
Dec 24, 202519.5419.8619.5419.7519.750.46%508,340
Dec 23, 202519.8020.2519.6619.6619.66-1.40%2,385,736
Dec 22, 202519.7020.3019.4519.9419.941.48%1,853,617
Dec 19, 202519.6319.8819.3419.6519.650.15%2,541,702
Dec 18, 202518.9319.7618.6119.6219.626.75%1,704,755
Dec 17, 202518.8819.0418.3318.3818.38-3.16%1,831,789
Dec 16, 202519.0219.4418.8018.9818.98-0.47%1,566,750
Dec 15, 202519.9819.9919.0019.0719.07-4.17%1,411,162
Dec 12, 202520.5020.6519.7919.9019.90-2.45%1,714,927
Dec 11, 202519.9820.9419.9620.4020.403.24%4,049,995
Dec 10, 202519.0320.0019.0319.7619.762.86%2,126,581
Dec 9, 202519.0419.5319.0119.2119.210.42%1,012,645