LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
18.43
+0.18 (0.99%)
At close: Oct 24, 2025, 4:00 PM EDT
18.55
+0.12 (0.65%)
After-hours: Oct 24, 2025, 7:00 PM EDT
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.57 | 18.95 | 18.40 | 18.43 | 18.43 | 0.99% | 2,887,401 |
| 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 |
| Oct 8, 2025 | 15.47 | 15.83 | 15.23 | 15.76 | 15.76 | 2.34% | 1,591,406 |
| Oct 7, 2025 | 15.06 | 15.57 | 14.98 | 15.40 | 15.40 | 3.98% | 1,647,845 |
| Oct 6, 2025 | 14.94 | 15.10 | 14.53 | 14.81 | 14.81 | 0.34% | 1,201,742 |
| Oct 3, 2025 | 15.09 | 15.19 | 14.71 | 14.76 | 14.76 | -1.40% | 761,416 |
| Oct 2, 2025 | 15.08 | 15.20 | 14.80 | 14.97 | 14.97 | 0.27% | 1,094,956 |
| Oct 1, 2025 | 15.12 | 15.47 | 14.81 | 14.93 | 14.93 | -1.71% | 1,588,682 |
| Sep 30, 2025 | 15.98 | 16.11 | 14.88 | 15.19 | 15.19 | -5.71% | 2,887,813 |
| Sep 29, 2025 | 16.73 | 16.73 | 15.75 | 16.11 | 16.11 | -2.60% | 1,491,643 |
| Sep 26, 2025 | 16.70 | 16.75 | 16.34 | 16.54 | 16.54 | -0.60% | 1,072,721 |
| Sep 25, 2025 | 16.19 | 16.71 | 16.10 | 16.64 | 16.64 | -0.36% | 2,162,815 |
| Sep 24, 2025 | 17.31 | 17.40 | 16.64 | 16.70 | 16.70 | -2.51% | 1,293,299 |
| Sep 23, 2025 | 17.70 | 17.86 | 17.11 | 17.13 | 17.13 | -3.06% | 1,201,929 |
| Sep 22, 2025 | 17.44 | 17.92 | 17.29 | 17.67 | 17.67 | 0.28% | 1,452,618 |
| Sep 19, 2025 | 17.70 | 17.77 | 17.37 | 17.62 | 17.62 | -0.11% | 2,034,004 |
| Sep 18, 2025 | 17.41 | 17.82 | 17.26 | 17.64 | 17.64 | 2.44% | 1,617,338 |
| Sep 17, 2025 | 17.19 | 17.66 | 16.77 | 17.22 | 17.22 | 0.12% | 1,444,863 |
| Sep 16, 2025 | 17.15 | 17.22 | 16.66 | 17.20 | 17.20 | 0.35% | 1,548,859 |
| Sep 15, 2025 | 16.82 | 17.27 | 16.71 | 17.14 | 17.14 | 2.76% | 1,384,927 |
| Sep 12, 2025 | 16.77 | 16.90 | 16.61 | 16.68 | 16.68 | -0.30% | 923,499 |
| Sep 11, 2025 | 16.31 | 16.75 | 16.25 | 16.73 | 16.73 | 3.14% | 945,137 |
| Sep 10, 2025 | 16.45 | 16.72 | 16.17 | 16.22 | 16.22 | -1.58% | 1,095,031 |
| Sep 9, 2025 | 16.50 | 16.60 | 16.24 | 16.48 | 16.48 | -0.12% | 829,258 |
| Sep 8, 2025 | 16.63 | 16.67 | 16.27 | 16.50 | 16.50 | -0.60% | 1,343,378 |
| Sep 5, 2025 | 16.82 | 16.99 | 16.25 | 16.60 | 16.60 | -0.54% | 1,310,529 |
| Sep 4, 2025 | 16.43 | 16.74 | 16.37 | 16.69 | 16.69 | 2.02% | 778,889 |
| Sep 3, 2025 | 16.50 | 16.75 | 16.21 | 16.36 | 16.36 | -1.56% | 1,398,535 |
| Sep 2, 2025 | 16.60 | 16.86 | 16.32 | 16.62 | 16.62 | -3.26% | 2,120,223 |
| Aug 29, 2025 | 17.25 | 17.49 | 17.10 | 17.18 | 17.18 | -0.41% | 1,487,082 |
| Aug 28, 2025 | 16.91 | 17.44 | 16.84 | 17.25 | 17.25 | 2.62% | 1,461,757 |
| Aug 27, 2025 | 16.50 | 16.92 | 16.46 | 16.81 | 16.81 | 1.57% | 2,176,079 |
| Aug 26, 2025 | 16.44 | 16.76 | 16.30 | 16.55 | 16.55 | 0.24% | 1,344,773 |
| Aug 25, 2025 | 16.18 | 16.66 | 16.12 | 16.51 | 16.51 | 1.23% | 1,218,276 |
| Aug 22, 2025 | 15.37 | 16.61 | 15.19 | 16.31 | 16.31 | 6.18% | 2,389,368 |
| Aug 21, 2025 | 14.99 | 15.47 | 14.82 | 15.36 | 15.36 | 1.19% | 1,378,031 |
| Aug 20, 2025 | 15.11 | 15.19 | 14.61 | 15.18 | 15.18 | -0.26% | 1,508,819 |
| Aug 19, 2025 | 15.92 | 16.16 | 15.20 | 15.22 | 15.22 | -4.52% | 1,946,581 |
| Aug 18, 2025 | 15.45 | 15.95 | 15.41 | 15.94 | 15.94 | 2.84% | 1,917,424 |
| Aug 15, 2025 | 15.54 | 15.54 | 15.14 | 15.50 | 15.50 | -0.13% | 915,357 |