LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
10.97
+0.27 (2.52%)
At close: Jun 10, 2025, 4:00 PM
10.99
+0.02 (0.18%)
After-hours: Jun 10, 2025, 7:07 PM EDT
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 10.83 | 11.06 | 10.71 | 10.97 | 10.97 | 2.52% | 1,392,673 |
| Jun 9, 2025 | 10.80 | 10.92 | 10.66 | 10.70 | 10.70 | 0.94% | 923,444 |
| Jun 6, 2025 | 10.40 | 10.66 | 10.29 | 10.60 | 10.60 | 4.33% | 851,001 |
| Jun 5, 2025 | 10.32 | 10.45 | 10.12 | 10.16 | 10.16 | -2.21% | 1,031,745 |
| Jun 4, 2025 | 10.41 | 10.50 | 10.34 | 10.39 | 10.39 | -0.67% | 1,351,954 |
| Jun 3, 2025 | 10.13 | 10.48 | 9.98 | 10.46 | 10.46 | 3.87% | 1,053,876 |
| Jun 2, 2025 | 10.00 | 10.11 | 9.78 | 10.07 | 10.07 | 0.40% | 803,514 |
| May 30, 2025 | 9.99 | 10.11 | 9.84 | 10.03 | 10.03 | -0.99% | 901,787 |
| May 29, 2025 | 10.25 | 10.28 | 9.95 | 10.13 | 10.13 | 0.50% | 881,967 |
| May 28, 2025 | 10.19 | 10.21 | 9.96 | 10.08 | 10.08 | -0.98% | 653,130 |
| May 27, 2025 | 10.11 | 10.22 | 9.92 | 10.18 | 10.18 | 3.25% | 1,045,488 |
| May 23, 2025 | 9.70 | 9.98 | 9.70 | 9.86 | 9.86 | -1.50% | 893,138 |
| May 22, 2025 | 9.85 | 10.09 | 9.82 | 10.01 | 10.01 | 1.32% | 815,189 |
| May 21, 2025 | 10.18 | 10.23 | 9.88 | 9.88 | 9.88 | -4.54% | 1,021,660 |
| May 20, 2025 | 10.52 | 10.57 | 10.32 | 10.35 | 10.35 | -2.08% | 1,217,485 |
| May 19, 2025 | 10.33 | 10.59 | 10.29 | 10.57 | 10.57 | -0.66% | 1,057,264 |
| May 16, 2025 | 10.64 | 10.65 | 10.46 | 10.64 | 10.64 | 0.47% | 1,892,952 |
| May 15, 2025 | 11.01 | 11.05 | 10.49 | 10.59 | 10.59 | -4.59% | 2,194,741 |
| May 14, 2025 | 11.35 | 11.58 | 11.09 | 11.10 | 11.10 | -2.63% | 1,243,055 |
| May 13, 2025 | 11.27 | 11.48 | 11.19 | 11.40 | 11.40 | 2.43% | 1,176,707 |
| May 12, 2025 | 11.20 | 11.46 | 11.12 | 11.13 | 11.13 | 5.20% | 1,118,984 |
| May 9, 2025 | 10.70 | 10.72 | 10.41 | 10.58 | 10.58 | -0.28% | 653,095 |
| May 8, 2025 | 10.58 | 10.78 | 10.45 | 10.61 | 10.61 | 3.21% | 821,498 |
| May 7, 2025 | 10.09 | 10.46 | 10.09 | 10.28 | 10.28 | 2.80% | 1,198,980 |
| May 6, 2025 | 10.01 | 10.25 | 9.90 | 10.00 | 10.00 | -2.91% | 1,047,227 |
| May 5, 2025 | 10.22 | 10.56 | 10.22 | 10.30 | 10.30 | -0.29% | 1,153,940 |
| May 2, 2025 | 10.11 | 10.36 | 9.90 | 10.33 | 10.33 | 4.45% | 2,257,732 |
| May 1, 2025 | 9.79 | 10.09 | 9.54 | 9.89 | 9.89 | 1.23% | 2,748,784 |
| Apr 30, 2025 | 9.49 | 9.85 | 9.00 | 9.77 | 9.77 | -11.26% | 4,604,342 |
| Apr 29, 2025 | 10.91 | 11.11 | 10.82 | 11.01 | 11.01 | 0.27% | 2,982,636 |
| Apr 28, 2025 | 10.94 | 11.06 | 10.63 | 10.98 | 10.98 | 0.18% | 1,244,721 |
| Apr 25, 2025 | 10.88 | 11.08 | 10.81 | 10.96 | 10.96 | 0.83% | 1,222,314 |
| Apr 24, 2025 | 10.29 | 10.91 | 10.17 | 10.87 | 10.87 | 6.05% | 1,312,535 |
| Apr 23, 2025 | 10.34 | 10.70 | 10.23 | 10.25 | 10.25 | 3.85% | 1,462,900 |
| Apr 22, 2025 | 9.49 | 9.93 | 9.40 | 9.87 | 9.87 | 6.70% | 1,118,202 |
| Apr 21, 2025 | 9.42 | 9.55 | 9.13 | 9.25 | 9.25 | -2.63% | 899,366 |
| Apr 17, 2025 | 9.40 | 9.60 | 9.21 | 9.50 | 9.50 | 1.28% | 1,026,093 |
| Apr 16, 2025 | 9.27 | 9.48 | 9.20 | 9.38 | 9.38 | -0.74% | 781,531 |
| Apr 15, 2025 | 9.29 | 9.60 | 9.23 | 9.45 | 9.45 | 2.27% | 1,138,191 |
| Apr 14, 2025 | 9.52 | 9.60 | 9.10 | 9.24 | 9.24 | 0.43% | 932,841 |
| Apr 11, 2025 | 9.18 | 9.32 | 8.83 | 9.20 | 9.20 | -0.22% | 848,611 |
| Apr 10, 2025 | 9.57 | 9.58 | 8.79 | 9.22 | 9.22 | -7.15% | 1,268,383 |
| Apr 9, 2025 | 8.35 | 10.07 | 8.34 | 9.93 | 9.93 | 16.00% | 1,815,194 |
| Apr 8, 2025 | 9.41 | 9.44 | 8.38 | 8.56 | 8.56 | -3.06% | 1,120,791 |
| Apr 7, 2025 | 8.03 | 9.37 | 7.90 | 8.83 | 8.83 | 1.61% | 2,281,101 |
| Apr 4, 2025 | 8.85 | 9.07 | 8.07 | 8.69 | 8.69 | -7.85% | 2,245,246 |
| Apr 3, 2025 | 9.80 | 9.93 | 9.39 | 9.43 | 9.43 | -12.12% | 1,728,674 |
| Apr 2, 2025 | 10.25 | 10.85 | 10.18 | 10.73 | 10.73 | 2.09% | 855,866 |
| Apr 1, 2025 | 10.22 | 10.61 | 10.11 | 10.51 | 10.51 | 1.84% | 1,199,025 |
| Mar 31, 2025 | 10.15 | 10.40 | 9.92 | 10.32 | 10.32 | -0.86% | 1,230,282 |