LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
18.17
+0.54 (3.06%)
Nov 28, 2025, 11:00 AM EST - Market open
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 17.40 | 17.90 | 17.40 | 17.63 | 17.63 | 1.26% | 1,194,497 |
| Nov 25, 2025 | 16.90 | 17.51 | 16.76 | 17.41 | 17.41 | 3.63% | 904,233 |
| Nov 24, 2025 | 16.35 | 16.89 | 16.29 | 16.80 | 16.80 | 3.07% | 1,301,541 |
| Nov 21, 2025 | 15.80 | 16.52 | 15.56 | 16.30 | 16.30 | 3.76% | 1,467,964 |
| Nov 20, 2025 | 16.25 | 16.85 | 15.69 | 15.71 | 15.71 | -1.57% | 1,465,667 |
| Nov 19, 2025 | 16.03 | 16.20 | 15.70 | 15.96 | 15.96 | -0.19% | 1,289,019 |
| Nov 18, 2025 | 16.05 | 16.42 | 15.97 | 15.99 | 15.99 | -1.24% | 1,775,880 |
| Nov 17, 2025 | 17.10 | 17.15 | 16.16 | 16.19 | 16.19 | -6.09% | 1,776,638 |
| Nov 14, 2025 | 17.08 | 17.53 | 16.78 | 17.24 | 17.24 | -1.37% | 1,571,498 |
| Nov 13, 2025 | 18.31 | 18.50 | 17.37 | 17.48 | 17.48 | -5.87% | 1,648,828 |
| Nov 12, 2025 | 18.37 | 18.80 | 18.20 | 18.57 | 18.57 | 1.53% | 1,190,606 |
| Nov 11, 2025 | 18.67 | 18.87 | 18.26 | 18.29 | 18.29 | -3.02% | 1,406,436 |
| Nov 10, 2025 | 18.91 | 19.29 | 18.60 | 18.86 | 18.86 | 3.91% | 2,352,377 |
| Nov 7, 2025 | 17.71 | 18.15 | 17.12 | 18.15 | 18.15 | 0.83% | 2,793,463 |
| Nov 6, 2025 | 19.25 | 19.39 | 17.90 | 18.00 | 18.00 | -6.01% | 3,684,228 |
| Nov 5, 2025 | 18.57 | 19.18 | 18.20 | 19.15 | 19.15 | 7.83% | 4,516,527 |
| Nov 4, 2025 | 17.21 | 17.79 | 16.96 | 17.76 | 17.76 | 1.02% | 2,480,906 |
| Nov 3, 2025 | 17.47 | 18.13 | 17.37 | 17.58 | 17.58 | 1.09% | 1,891,621 |
| Oct 31, 2025 | 16.91 | 17.56 | 16.80 | 17.39 | 17.39 | 3.27% | 2,092,019 |
| Oct 30, 2025 | 17.11 | 17.42 | 16.80 | 16.84 | 16.84 | -2.21% | 1,257,544 |
| Oct 29, 2025 | 17.87 | 18.00 | 17.08 | 17.22 | 17.22 | -4.44% | 1,915,626 |
| Oct 28, 2025 | 18.40 | 18.50 | 17.97 | 18.02 | 18.02 | -1.69% | 1,283,674 |
| Oct 27, 2025 | 18.71 | 18.89 | 18.24 | 18.33 | 18.33 | -0.54% | 1,736,454 |
| Oct 24, 2025 | 18.57 | 18.95 | 18.40 | 18.43 | 18.43 | 0.99% | 3,095,530 |
| 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 |