LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	15.02	15.82	14.99	15.61	15.61	5.05%	1,919,375
Mar 3, 2026	14.50	15.09	14.26	14.86	14.86	-1.26%	2,691,189
Mar 2, 2026	14.46	15.30	14.37	15.05	15.05	0.94%	1,899,316
Feb 27, 2026	16.17	16.50	14.71	14.91	14.91	-10.83%	3,005,685
Feb 26, 2026	16.16	16.79	16.13	16.72	16.72	3.85%	1,925,877
Feb 25, 2026	15.25	16.44	15.20	16.10	16.10	7.19%	2,219,911
Feb 24, 2026	14.77	15.31	14.70	15.02	15.02	1.83%	1,682,591
Feb 23, 2026	15.92	15.99	14.66	14.75	14.75	-9.29%	2,112,414
Feb 20, 2026	16.39	16.59	16.17	16.26	16.26	-1.93%	2,120,480
Feb 19, 2026	16.08	16.59	15.97	16.58	16.58	2.16%	1,532,037
Feb 18, 2026	15.52	16.28	15.50	16.23	16.23	4.64%	1,752,188
Feb 17, 2026	15.47	15.79	15.29	15.51	15.51	-0.51%	1,221,564
Feb 13, 2026	15.25	15.88	15.00	15.59	15.59	2.57%	1,853,106
Feb 12, 2026	17.00	17.10	15.11	15.20	15.20	-9.09%	1,912,038
Feb 11, 2026	17.48	17.53	16.57	16.72	16.72	-3.13%	1,486,885