LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	15.49	15.99	15.41	15.86	15.86	3.46%	1,821,516
May 13, 2026	16.12	16.24	15.32	15.33	15.33	-5.84%	2,253,234
May 12, 2026	16.46	16.49	16.12	16.28	16.28	-1.75%	948,706
May 11, 2026	16.61	16.75	16.45	16.57	16.57	-0.42%	993,731
May 8, 2026	16.78	16.78	16.12	16.64	16.64	-0.30%	1,956,234
May 7, 2026	17.17	17.42	16.66	16.69	16.69	-2.17%	1,718,678
May 6, 2026	17.42	17.49	17.05	17.06	17.06	-0.06%	1,420,593
May 5, 2026	16.77	17.20	16.67	17.07	17.07	2.58%	1,645,976
May 4, 2026	17.00	17.17	16.60	16.64	16.64	-2.46%	1,811,397
May 1, 2026	17.23	17.43	16.76	17.06	17.06	-0.06%	2,417,562
Apr 30, 2026	16.43	17.17	16.36	17.07	17.07	3.14%	2,323,321
Apr 29, 2026	16.50	17.11	16.05	16.55	16.55	-1.90%	4,278,501
Apr 28, 2026	18.33	18.88	16.50	16.87	16.87	-1.80%	13,146,673
Apr 27, 2026	17.40	17.84	16.69	17.18	17.18	-1.66%	5,920,587
Apr 24, 2026	17.17	17.67	17.17	17.47	17.47	0.87%	3,488,123
Apr 23, 2026	17.55	17.77	16.99	17.32	17.32	-2.59%	1,598,275
Apr 22, 2026	17.64	17.86	17.49	17.78	17.78	2.24%	1,221,160
Apr 21, 2026	18.00	18.32	17.28	17.39	17.39	-2.96%	1,150,294
Apr 20, 2026	17.30	18.02	17.30	17.92	17.92	2.75%	1,782,878
Apr 17, 2026	17.00	17.68	16.93	17.44	17.44	5.06%	2,514,930
Apr 16, 2026	16.60	16.76	16.41	16.60	16.60	0.24%	1,801,207
Apr 15, 2026	16.08	16.58	16.02	16.56	16.56	4.48%	1,577,731
Apr 14, 2026	15.76	16.15	15.71	15.85	15.85	1.67%	1,544,176
Apr 13, 2026	14.62	15.59	14.55	15.59	15.59	5.55%	3,318,669
Apr 10, 2026	14.76	15.02	14.64	14.77	14.77	-1.01%	1,694,285
Apr 9, 2026	14.87	15.16	14.76	14.92	14.92	-0.67%	2,096,407
Apr 8, 2026	15.48	15.61	14.83	15.02	15.02	3.59%	2,252,539
Apr 7, 2026	14.60	14.86	14.41	14.50	14.50	-1.63%	1,711,591
Apr 6, 2026	14.36	14.74	14.33	14.74	14.74	2.93%	849,502
Apr 2, 2026	13.85	14.52	13.71	14.32	14.32	0.14%	791,989
Apr 1, 2026	14.61	14.65	14.16	14.30	14.30	-0.14%	1,244,875
Mar 31, 2026	14.19	14.49	13.85	14.32	14.32	3.69%	1,701,352
Mar 30, 2026	14.00	14.13	13.68	13.81	13.81	-0.43%	1,060,851
Mar 27, 2026	14.11	14.18	13.77	13.87	13.87	-3.61%	1,043,367
Mar 26, 2026	14.29	14.62	14.24	14.39	14.39	-1.03%	846,194
Mar 25, 2026	14.99	15.12	14.41	14.54	14.54	-0.48%	1,210,305
Mar 24, 2026	14.45	14.80	14.33	14.61	14.61	-0.54%	1,065,578
Mar 23, 2026	14.33	14.88	14.18	14.69	14.69	5.08%	1,756,743
Mar 20, 2026	13.88	14.17	13.60	13.98	13.98	0.94%	2,147,822
Mar 19, 2026	13.09	13.94	13.05	13.85	13.85	3.98%	2,358,379
Mar 18, 2026	13.96	14.26	13.24	13.32	13.32	-5.67%	3,705,776
Mar 17, 2026	14.00	14.28	13.95	14.12	14.12	1.80%	1,709,769
Mar 16, 2026	14.11	14.30	13.80	13.87	13.87	0.51%	1,698,818
Mar 13, 2026	14.30	14.40	13.80	13.80	13.80	-2.34%	2,548,828
Mar 12, 2026	14.09	14.43	14.06	14.13	14.13	-3.15%	1,182,112
Mar 11, 2026	14.53	14.80	14.27	14.59	14.59	0.21%	887,826
Mar 10, 2026	14.80	14.89	14.29	14.56	14.56	-1.36%	1,138,934
Mar 9, 2026	14.30	14.84	13.92	14.76	14.76	0.61%	1,365,454
Mar 6, 2026	14.80	14.82	14.30	14.67	14.67	-3.10%	1,903,832
Mar 5, 2026	15.46	15.77	14.94	15.14	15.14	-3.01%	1,544,068