Skip to main content
LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
16.65
+0.32 (1.96%)
Jan 17, 2025, 4:00 PM EST - Market closed

LendingClub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.5916.8016.5016.6516.651.96%755,519
Jan 16, 202516.1516.5316.0216.3316.330.18%1,807,930
Jan 15, 202516.1416.3515.8716.3016.305.71%1,462,508
Jan 14, 202515.3315.6015.2315.4215.422.94%1,276,176
Jan 13, 202514.6215.0214.4714.9814.980.27%1,849,884
Jan 10, 202515.6015.6014.4614.9414.94-6.16%2,615,670
Jan 8, 202516.0016.1815.7615.9215.92-2.27%1,318,666
Jan 7, 202517.2817.3815.9116.2916.29-5.46%1,980,412
Jan 6, 202517.6717.8617.1117.2317.23-1.60%1,429,650
Jan 3, 202516.5017.5216.4417.5117.518.56%1,662,957
Jan 2, 202516.4416.4415.8516.1316.13-0.37%1,246,276
Dec 31, 202416.5016.6716.1116.1916.19-1.34%1,396,282
Dec 30, 202416.3916.5916.2216.4116.41-1.80%915,392
Dec 27, 202417.0517.2016.4916.7116.71-3.24%1,131,778
Dec 26, 202416.5217.3116.3917.2717.273.66%875,618
Dec 24, 202416.3316.6816.1916.6616.662.08%521,267
Dec 23, 202416.3516.3515.7716.3216.32-0.85%1,364,976
Dec 20, 202415.9916.9915.8416.4616.460.98%3,411,908
Dec 19, 202417.2217.4316.1716.3016.30-1.69%2,122,072
Dec 18, 202417.9117.9916.2716.5816.58-6.80%3,885,883
Dec 17, 202418.2518.7517.4117.7917.79-0.67%3,365,694
Dec 16, 202416.5618.3116.2917.9117.918.15%7,129,666
Dec 13, 202416.2816.8016.2416.5616.561.41%985,171
Dec 12, 202415.8617.0015.8616.3316.332.00%2,266,285
Dec 11, 202415.6816.1315.4616.0116.013.96%1,016,143
Dec 10, 202415.6615.9715.3915.4015.40-1.47%1,384,123
Dec 9, 202416.0416.0415.4715.6315.63-3.04%829,329
Dec 6, 202415.7016.1515.6616.1216.122.74%888,358
Dec 5, 202416.1916.3715.6515.6915.69-1.20%887,321
Dec 4, 202415.8815.9415.3715.8815.880.89%840,874
Dec 3, 202415.8015.9215.4215.7415.74-0.51%810,215
Dec 2, 202416.1516.3815.2115.8215.82-4.93%3,359,168
Nov 29, 202416.9717.1516.5316.6416.640.91%647,865
Nov 27, 202416.4816.7016.3116.4916.490.92%745,614
Nov 26, 202416.4116.7616.2816.3416.34-1.45%831,613
Nov 25, 202417.0017.0716.3816.5816.58-0.90%1,768,224
Nov 22, 202416.0016.7516.0016.7316.735.22%2,106,481
Nov 21, 202415.2015.9715.0015.9015.905.23%1,717,317
Nov 20, 202415.0815.2214.8615.1115.110.27%1,065,144
Nov 19, 202414.8815.2114.7315.0715.07-0.79%1,322,504
Nov 18, 202414.9615.3014.8415.1915.191.81%1,648,870
Nov 15, 202415.3315.3314.8014.9214.92-1.32%1,089,686
Nov 14, 202415.3815.6715.0615.1215.12-2.77%1,500,123
Nov 13, 202415.7516.1615.3415.5515.55-0.83%2,137,122
Nov 12, 202415.2015.8415.0015.6815.681.23%1,974,887
Nov 11, 202415.0715.5915.0215.4915.492.86%2,573,646
Nov 8, 202414.8215.1414.6815.0615.060.94%2,887,807
Nov 7, 202415.1515.3014.6214.9214.92-3.31%2,415,321
Nov 6, 202415.2015.7214.8615.4315.4310.21%4,355,774
Nov 5, 202413.6614.2913.6614.0014.002.79%1,307,971
Nov 4, 202414.0714.2013.5913.6213.62-4.15%1,836,261
Nov 1, 202414.2714.3913.9214.2114.210.21%1,787,950
Oct 31, 202414.6214.6814.1614.1814.18-2.54%1,793,036
Oct 30, 202414.1115.1714.1114.5514.552.83%2,931,738
Oct 29, 202414.0814.4713.9914.1514.15-0.56%1,759,888
Oct 28, 202413.7714.5913.7014.2314.234.71%2,129,189
Oct 25, 202414.3414.4913.3513.5913.59-1.66%2,429,146
Oct 24, 202414.7215.5213.5413.8213.8210.91%8,594,855
Oct 23, 202412.3912.7012.3412.4612.460.48%2,561,780
Oct 22, 202412.1912.4812.1412.4012.400.98%1,322,009
Oct 21, 202412.6912.8012.2712.2812.28-3.15%938,447
Oct 18, 202412.9012.9212.5612.6812.68-1.86%1,018,034
Oct 17, 202413.2213.2312.8312.9212.92-2.34%1,665,642
Oct 16, 202413.4013.6313.2213.2313.23-0.30%1,555,479
Oct 15, 202412.7913.6312.7313.2713.273.92%2,923,137
Oct 14, 202412.5012.9912.4412.7712.772.74%1,626,558
Oct 11, 202412.4512.6312.0612.4312.43-0.40%1,662,073
Oct 10, 202412.2212.8212.1712.4812.485.05%2,217,654
Oct 9, 202411.5011.9311.4411.8811.883.94%1,703,639
Oct 8, 202411.3311.5411.2211.4311.431.42%865,385
Oct 7, 202411.4811.5411.1411.2711.27-2.76%852,656
Oct 4, 202411.5911.8011.3211.5911.593.39%949,017
Oct 3, 202411.1411.2110.9111.2111.21-0.18%1,216,680
Oct 2, 202411.1011.2611.0111.2311.230.72%868,734
Oct 1, 202411.4311.4810.9911.1511.15-2.45%1,083,784
Sep 30, 202410.9411.6010.9011.4311.433.63%1,140,624
Sep 27, 202411.0111.2210.8811.0311.032.13%891,064
Sep 26, 202410.8010.8310.5710.8010.802.08%1,031,283
Sep 25, 202410.9310.9310.5510.5810.58-2.85%1,459,674
Sep 24, 202411.1911.1910.8210.8910.89-1.89%1,135,492
Sep 23, 202411.1511.2611.0311.1011.10-0.72%1,058,744
Sep 20, 202411.3711.4711.1111.1811.18-2.95%2,037,685
Sep 19, 202411.2911.6411.1011.5211.525.30%1,430,453
Sep 18, 202410.9411.4310.8010.9410.940.37%1,113,131
Sep 17, 202411.0511.2510.9010.9010.900.37%660,162
Sep 16, 202410.8910.9610.5510.8610.860.09%1,277,303
Sep 13, 202410.9111.0410.7410.8510.851.12%762,986
Sep 12, 202410.4810.9310.3710.7310.733.17%1,357,024
Sep 11, 202410.2210.579.9710.4010.401.07%1,729,419
Sep 10, 202410.9610.969.8810.2910.29-4.99%2,244,127
Sep 9, 202410.5711.0910.5710.8310.83-1.10%1,088,808
Sep 6, 202411.3411.4010.9010.9510.95-3.44%931,441
Sep 5, 202411.6111.6311.2311.3411.34-1.48%958,231
Sep 4, 202411.7411.8511.4211.5111.51-2.04%715,589
Sep 3, 202411.8711.9711.6111.7511.75-3.29%1,140,253
Aug 30, 202412.2212.2211.9312.1512.150.25%822,871
Aug 29, 202411.9412.2611.7512.1212.123.06%959,616
Aug 28, 202411.9211.9611.6611.7611.76-2.16%819,583
Aug 27, 202412.1312.2111.9412.0212.02-1.88%841,991
Aug 26, 202412.4512.4912.2512.2512.25-0.65%990,599