LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.29	17.29	16.28	16.39	16.39	-6.34%	2,163,686
Jun 2, 2026	18.12	18.18	17.31	17.50	17.50	-4.84%	2,249,780
Jun 1, 2026	17.43	18.40	17.39	18.39	18.39	3.03%	3,225,211
May 29, 2026	17.20	18.06	17.15	17.85	17.85	4.82%	2,791,368
May 28, 2026	16.60	17.10	16.47	17.03	17.03	2.10%	1,382,510
May 27, 2026	16.20	16.91	16.18	16.68	16.68	3.22%	1,842,058
May 26, 2026	15.80	16.30	15.74	16.16	16.16	3.39%	1,050,139
May 22, 2026	15.80	15.91	15.46	15.63	15.63	-0.82%	956,440
May 21, 2026	15.66	15.76	15.37	15.76	15.76	-0.76%	1,083,545
May 20, 2026	15.31	15.91	15.01	15.88	15.88	4.13%	1,240,717
May 19, 2026	15.61	15.66	15.13	15.25	15.25	-2.43%	1,370,395
May 18, 2026	15.75	15.97	15.42	15.63	15.63	0.26%	1,204,679
May 15, 2026	15.71	15.73	15.45	15.59	15.59	-1.70%	1,145,591
May 14, 2026	15.49	15.99	15.41	15.86	15.86	3.46%	1,939,466
May 13, 2026	16.12	16.24	15.32	15.33	15.33	-5.84%	2,299,261
May 12, 2026	16.46	16.49	16.12	16.28	16.28	-1.75%	965,165
May 11, 2026	16.61	16.75	16.45	16.57	16.57	-0.42%	1,022,560
May 8, 2026	16.78	16.78	16.12	16.64	16.64	-0.30%	2,003,144
May 7, 2026	17.17	17.42	16.66	16.69	16.69	-2.17%	1,747,758
May 6, 2026	17.42	17.49	17.05	17.06	17.06	-0.06%	1,482,107
May 5, 2026	16.77	17.20	16.67	17.07	17.07	2.58%	1,647,441
May 4, 2026	17.00	17.17	16.60	16.64	16.64	-2.46%	1,842,754
May 1, 2026	17.23	17.43	16.76	17.06	17.06	-0.06%	2,429,783
Apr 30, 2026	16.43	17.17	16.36	17.07	17.07	3.14%	2,551,519
Apr 29, 2026	16.50	17.11	16.05	16.55	16.55	-1.90%	4,504,285
Apr 28, 2026	18.33	18.88	16.50	16.87	16.87	-1.80%	13,357,163
Apr 27, 2026	17.40	17.84	16.69	17.18	17.18	-1.66%	6,776,177
Apr 24, 2026	17.17	17.67	17.17	17.47	17.47	0.87%	3,825,822
Apr 23, 2026	17.55	17.77	16.99	17.32	17.32	-2.59%	1,598,281
Apr 22, 2026	17.64	17.86	17.49	17.78	17.78	2.24%	1,251,152
Apr 21, 2026	18.00	18.32	17.28	17.39	17.39	-2.96%	1,187,326
Apr 20, 2026	17.30	18.02	17.30	17.92	17.92	2.75%	1,782,920
Apr 17, 2026	17.00	17.68	16.93	17.44	17.44	5.06%	2,516,187
Apr 16, 2026	16.60	16.76	16.41	16.60	16.60	0.24%	1,954,272
Apr 15, 2026	16.08	16.58	16.02	16.56	16.56	4.48%	1,578,050
Apr 14, 2026	15.76	16.15	15.71	15.85	15.85	1.67%	1,548,273
Apr 13, 2026	14.62	15.59	14.55	15.59	15.59	5.55%	3,318,759
Apr 10, 2026	14.76	15.02	14.64	14.77	14.77	-1.01%	1,694,286
Apr 9, 2026	14.87	15.16	14.76	14.92	14.92	-0.67%	2,096,458
Apr 8, 2026	15.48	15.61	14.83	15.02	15.02	3.59%	2,470,200
Apr 7, 2026	14.60	14.86	14.41	14.50	14.50	-1.63%	1,715,477
Apr 6, 2026	14.36	14.74	14.33	14.74	14.74	2.93%	850,167
Apr 2, 2026	13.85	14.52	13.71	14.32	14.32	0.14%	792,504
Apr 1, 2026	14.61	14.65	14.16	14.30	14.30	-0.14%	1,245,055
Mar 31, 2026	14.19	14.49	13.85	14.32	14.32	3.69%	1,701,517
Mar 30, 2026	14.00	14.13	13.68	13.81	13.81	-0.43%	1,100,910
Mar 27, 2026	14.11	14.18	13.77	13.87	13.87	-3.61%	1,043,396
Mar 26, 2026	14.29	14.62	14.24	14.39	14.39	-1.03%	848,015
Mar 25, 2026	14.99	15.12	14.41	14.54	14.54	-0.48%	1,408,562
Mar 24, 2026	14.45	14.80	14.33	14.61	14.61	-0.54%	1,233,508