LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	10.15	10.30	9.93	10.31	-	-0.96%	-
Mar 28, 2025	10.81	10.92	10.27	10.41	10.41	-4.06%	1,032,924
Mar 27, 2025	11.06	11.08	10.63	10.85	10.85	-3.30%	1,347,833
Mar 26, 2025	11.47	11.59	11.04	11.22	11.22	-1.92%	982,682
Mar 25, 2025	11.59	11.70	11.43	11.44	11.44	-1.80%	689,636
Mar 24, 2025	11.44	11.69	11.28	11.65	11.65	5.14%	884,141
Mar 21, 2025	10.86	11.10	10.83	11.08	11.08	-0.09%	1,248,429
Mar 20, 2025	10.88	11.34	10.84	11.09	11.09	-0.09%	1,094,853
Mar 19, 2025	10.77	11.28	10.70	11.10	11.10	3.26%	822,656
Mar 18, 2025	10.80	10.89	10.60	10.75	10.75	-0.65%	985,041
Mar 17, 2025	10.76	11.00	10.68	10.82	10.82	-0.46%	1,417,986
Mar 14, 2025	10.71	10.99	10.54	10.87	10.87	4.42%	1,145,299
Mar 13, 2025	10.66	10.67	10.29	10.41	10.41	-3.16%	993,793
Mar 12, 2025	10.86	11.23	10.45	10.75	10.75	3.56%	2,476,377
Mar 11, 2025	10.24	10.66	10.06	10.38	10.38	1.27%	2,583,511
Mar 10, 2025	10.83	10.95	10.05	10.25	10.25	-8.40%	2,302,867
Mar 7, 2025	11.35	11.50	10.75	11.19	11.19	-1.84%	3,544,192
Mar 6, 2025	11.50	11.92	11.35	11.40	11.40	-3.80%	1,610,329
Mar 5, 2025	11.81	12.02	11.57	11.85	11.85	1.20%	1,634,371
Mar 4, 2025	11.90	12.16	11.29	11.71	11.71	-4.02%	2,114,122
Mar 3, 2025	12.81	12.95	12.09	12.20	12.20	-4.61%	1,197,476
Feb 28, 2025	12.56	12.95	12.43	12.79	12.79	2.08%	1,688,619
Feb 27, 2025	12.67	12.90	12.38	12.53	12.53	-0.87%	1,371,769
Feb 26, 2025	12.36	12.65	12.29	12.64	12.64	3.35%	977,345
Feb 25, 2025	12.55	12.61	11.96	12.23	12.23	-1.92%	2,114,520
Feb 24, 2025	13.08	13.18	12.34	12.47	12.47	-4.30%	2,559,808
Feb 21, 2025	13.83	13.85	12.86	13.03	13.03	-4.12%	1,604,685
Feb 20, 2025	14.13	14.15	13.30	13.59	13.59	-4.77%	1,741,156
Feb 19, 2025	14.21	14.34	13.95	14.27	14.27	-0.63%	1,404,487
Feb 18, 2025	14.18	14.51	14.07	14.36	14.36	1.92%	2,320,542
Feb 14, 2025	13.27	14.25	13.21	14.09	14.09	7.15%	2,120,885
Feb 13, 2025	13.28	13.28	12.83	13.15	13.15	-0.08%	2,589,451
Feb 12, 2025	13.09	13.42	13.00	13.16	13.16	-0.68%	1,360,458
Feb 11, 2025	13.15	13.29	13.01	13.25	13.25	-0.30%	1,012,985
Feb 10, 2025	13.55	13.62	13.23	13.29	13.29	-1.41%	1,587,724
Feb 7, 2025	13.60	13.82	13.46	13.48	13.48	-1.17%	1,332,971
Feb 6, 2025	13.75	13.96	13.61	13.64	13.64	2.56%	1,911,387
Feb 5, 2025	13.21	13.55	13.18	13.30	13.30	0.91%	1,565,880
Feb 4, 2025	12.97	13.28	12.75	13.18	13.18	1.70%	2,113,360
Feb 3, 2025	12.92	13.25	12.69	12.96	12.96	-3.93%	3,483,133
Jan 31, 2025	14.39	14.39	13.44	13.49	13.49	-5.53%	4,514,055
Jan 30, 2025	14.65	14.75	14.21	14.28	14.28	-0.97%	3,435,440
Jan 29, 2025	14.00	14.67	13.52	14.42	14.42	-14.32%	11,163,662
Jan 28, 2025	16.48	16.86	16.14	16.83	16.83	1.14%	3,950,974
Jan 27, 2025	16.40	16.96	16.26	16.64	16.64	-2.35%	2,219,031
Jan 24, 2025	16.85	17.15	16.79	17.04	17.04	0.59%	1,275,815
Jan 23, 2025	16.89	17.10	16.71	16.94	16.94	-0.88%	1,036,112
Jan 22, 2025	17.01	17.29	16.84	17.09	17.09	0.29%	946,938
Jan 21, 2025	16.85	17.15	16.74	17.04	17.04	2.34%	1,146,907
Jan 17, 2025	16.59	16.80	16.50	16.65	16.65	1.96%	755,519