Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

LC Historical Prices

LendingClub Corporation · daily open, high, low, close & volume

Trading days
152
Period high
21.67
Period low
13.05
Period change
+1.86%
DateOpenHighLowCloseChangeVolume
Jun 18, 202619.1219.4318.9319.21+2.13%2,293,187
Jun 17, 202619.0020.5418.7518.81-1.16%4,739,636
Jun 16, 202618.6019.0518.3919.03+3.14%1,721,062
Jun 15, 202618.5618.9518.3618.45+2.22%1,875,570
Jun 12, 202618.4018.5017.9218.05-1.04%1,313,465
Jun 11, 202617.3418.2417.0818.24+5.92%1,971,002
Jun 10, 202617.4618.0817.0517.22-2.38%2,178,703
Jun 9, 202617.2718.0316.9717.64+3.10%2,883,514
Jun 8, 202617.2417.4017.0817.11-0.23%1,389,607
Jun 5, 202617.4017.5517.0217.15-2.39%2,229,434
Jun 4, 202616.5617.6016.5217.57+7.20%1,648,581
Jun 3, 202617.2917.2916.2716.39-6.34%2,349,561
Jun 2, 202618.1218.1817.3117.50-4.84%2,272,848
Jun 1, 202617.4318.4017.3918.39+3.03%3,253,924
May 29, 202617.2018.0517.1517.85+4.82%2,822,407
May 28, 202616.6017.0916.4717.03+2.10%1,389,012
May 27, 202616.2016.9116.1816.68+3.22%1,864,253
May 26, 202615.8016.3015.7416.16+3.39%1,090,930
May 22, 202615.8015.9115.4615.63-0.82%1,010,020
May 21, 202615.6615.7615.3715.76-0.76%1,083,434
May 20, 202615.3115.9015.0115.88+4.13%1,287,539
May 19, 202615.6115.6515.1315.25-2.43%1,432,776
May 18, 202615.7515.9715.4215.63+0.26%1,308,086
May 15, 202615.7115.7215.4515.59-1.70%1,145,591
May 14, 202615.4915.9915.4115.86+3.46%1,939,466
May 13, 202616.1216.2415.3215.33-5.84%2,299,261
May 12, 202616.4616.4916.1216.28-1.75%965,037
May 11, 202616.6116.7516.4516.57-0.42%1,022,560
May 8, 202616.7816.7816.1116.64-0.30%2,003,144
May 7, 202617.1717.4216.6616.69-2.17%1,747,758
May 6, 202617.4217.4817.0517.06-0.06%1,482,087
May 5, 202616.7717.2016.6717.07+2.58%1,647,441
May 4, 202617.0017.1716.6016.64-2.46%1,841,954
May 1, 202617.2317.4316.7617.06-0.06%2,429,783
Apr 30, 202616.4317.1616.3617.07+3.14%2,551,519
Apr 29, 202616.5017.1116.0516.55-1.90%4,504,285
Apr 28, 202618.3318.8816.5016.87-1.80%13,357,164
Apr 27, 202617.4017.8416.6917.18-1.66%6,776,177
Apr 24, 202617.1717.6717.1717.47+0.87%3,825,823
Apr 23, 202617.5517.7716.9917.32-2.59%1,598,281
Apr 22, 202617.6417.8617.4917.78+2.24%1,251,152
Apr 21, 202618.0018.3217.2817.39-2.96%1,186,769
Apr 20, 202617.3018.0217.3017.92+2.75%1,782,661
Apr 17, 202617.0017.6816.9317.44+5.06%2,516,188
Apr 16, 202616.6016.7616.4116.60+0.24%1,954,273
Apr 15, 202616.0816.5716.0216.56+4.48%1,578,051
Apr 14, 202615.7616.1515.7115.85+1.67%1,548,273
Apr 13, 202614.6215.5914.5515.59+5.55%3,318,694
Apr 10, 202614.7615.0214.6414.77-1.01%1,694,287
Apr 9, 202614.8715.1614.7614.92-0.67%2,095,827
Apr 8, 202615.4815.6114.8215.02+3.59%2,470,200
Apr 7, 202614.6014.8614.4014.50-1.63%1,715,477
Apr 6, 202614.3614.7414.3314.74+2.93%850,168
Apr 2, 202613.8514.5213.7114.32+0.14%792,504
Apr 1, 202614.6114.6514.1614.30-0.14%1,245,055
Mar 31, 202614.1914.4913.8514.32+3.69%1,701,518
Mar 30, 202614.0014.1313.6813.81-0.43%1,100,910
Mar 27, 202614.1114.1813.7713.87-3.61%1,043,397
Mar 26, 202614.2914.6214.2414.39-1.03%848,015
Mar 25, 202614.9915.1214.4114.54-0.48%1,408,563
Mar 24, 202614.4514.8014.3314.61-0.54%1,233,508
Mar 23, 202614.3314.8814.1814.69+5.08%1,926,381
Mar 20, 202613.8814.1713.6013.98+0.94%2,287,018
Mar 19, 202613.0913.9413.0513.85+3.98%2,496,522
Mar 18, 202613.9614.2613.2413.32-5.67%3,709,884
Mar 17, 202614.0014.2813.9514.12+1.80%1,896,065
Mar 16, 202614.1114.3013.8013.87+0.51%1,819,803
Mar 13, 202614.3014.4013.7913.80-2.34%2,580,720
Mar 12, 202614.0914.4314.0614.13-3.15%1,188,738
Mar 11, 202614.5314.8014.2714.59+0.21%905,947
Mar 10, 202614.8014.8914.2914.56-1.36%1,176,447
Mar 9, 202614.3014.8413.9214.76+0.61%1,395,844
Mar 6, 202614.8014.8214.3014.67-3.10%1,905,384
Mar 5, 202615.4615.7714.9415.14-3.01%1,606,664
Mar 4, 202615.0215.8214.9915.61+5.05%1,931,866
Mar 3, 202614.5015.0914.2614.86-1.26%2,710,271
Mar 2, 202614.4615.3014.3715.05+0.94%1,950,346
Feb 27, 202616.1716.5014.7114.91-10.83%3,051,419
Feb 26, 202616.1616.7916.1316.72+3.85%1,928,994
Feb 25, 202615.2516.4415.2016.10+7.19%2,267,747
Feb 24, 202614.7715.3014.7015.02+1.83%1,758,722
Feb 23, 202615.9215.9914.6514.75-9.29%2,144,515
Feb 20, 202616.3916.5916.1716.26-1.93%2,128,018
Feb 19, 202616.0816.5915.9716.58+2.16%1,547,301
Feb 18, 202615.5216.2715.5016.23+4.64%1,752,990
Feb 17, 202615.4715.7915.2915.51-0.51%1,335,406
Feb 13, 202615.2515.8815.0015.59+2.57%1,853,106
Feb 12, 202617.0017.1015.1115.20-9.09%1,912,198
Feb 11, 202617.4817.5316.5716.72-3.13%1,490,668
Feb 10, 202617.3317.6317.0717.26-0.23%2,103,523
Feb 9, 202616.8917.5516.7917.30+2.13%1,419,622
Feb 6, 202616.0017.0915.8916.94+7.97%3,546,886
Feb 5, 202615.9016.0415.2415.69-2.12%3,316,824
Feb 4, 202615.9416.3215.7316.03-0.43%2,391,304
Feb 3, 202616.8517.0415.8416.10-4.51%2,907,375
Feb 2, 202616.6817.7216.6516.86-0.30%3,481,892
Jan 30, 202616.2117.1516.2016.91+2.86%5,805,547
Jan 29, 202618.2218.4116.4016.44-15.99%8,969,078
Jan 28, 202620.7020.7619.4519.57-5.96%5,117,380
Jan 27, 202621.2621.3720.7120.81-2.35%2,018,032
Jan 26, 202621.1721.6420.9621.31+1.24%1,833,465
Jan 23, 202621.3821.4120.8321.05-2.46%1,823,087
Jan 22, 202620.8421.6720.7021.58+4.96%2,414,380
Jan 21, 202620.2020.8020.0020.56+3.21%1,434,120
Jan 20, 202619.6020.6019.5019.92-3.77%1,198,405
Jan 16, 202620.3821.0120.3820.70+1.67%1,479,920
Jan 15, 202620.0320.5920.0320.36+1.85%1,426,008
Jan 14, 202620.0420.1119.3919.99-0.84%2,125,029
Jan 13, 202620.1020.3619.6920.16+0.35%1,798,931
Jan 12, 202619.6220.1519.1020.09+0.55%2,295,036
Jan 9, 202620.7520.9019.8219.98-3.34%1,288,905
Jan 8, 202619.7821.1919.7820.67+3.87%3,160,353
Jan 7, 202620.1120.2719.6119.90-0.40%1,396,071
Jan 6, 202620.2220.2419.2519.98-1.38%1,786,052
Jan 5, 202619.0820.3019.0820.26+5.96%1,663,832
Jan 2, 202619.0819.2918.7419.12+0.95%1,147,555
Dec 31, 202519.3219.3218.8818.94-1.66%1,274,457
Dec 30, 202519.4819.5919.2419.26-1.33%1,143,303
Dec 29, 202519.5919.6319.3519.52-0.61%957,100
Dec 26, 202519.7019.7419.5019.64-0.56%557,937
Dec 24, 202519.5419.8619.5419.75+0.46%510,341
Dec 23, 202519.8020.2519.6619.66-1.40%2,385,956
Dec 22, 202519.7020.3019.4519.94+1.48%1,865,424
Dec 19, 202519.6319.8819.3419.65+0.15%2,563,078
Dec 18, 202518.9319.7618.6119.62+6.75%1,704,780
Dec 17, 202518.8819.0418.3318.38-3.16%1,831,789
Dec 16, 202519.0219.4418.8018.98-0.47%1,566,625
Dec 15, 202519.9819.9919.0019.07-4.17%1,411,137
Dec 12, 202520.5020.6519.7919.90-2.45%1,713,287
Dec 11, 202519.9820.9419.9620.40+3.24%4,039,143
Dec 10, 202519.0320.0019.0319.76+2.86%2,126,581
Dec 9, 202519.0419.5319.0119.21+0.42%1,012,620
Dec 8, 202519.7019.7018.9819.13-1.54%1,239,155
Dec 5, 202519.4719.8419.1919.43-0.51%1,643,899
Dec 4, 202519.0019.8018.8919.53+3.88%2,038,280
Dec 3, 202518.3718.8218.2718.80+2.12%1,327,854
Dec 2, 202518.1818.5617.9218.41+2.68%1,200,131
Dec 1, 202517.8718.1717.8117.93-0.94%1,079,489
Nov 28, 202517.8018.2117.7018.10+2.67%599,981
Nov 26, 202517.4017.9017.4017.63+1.26%1,194,816
Nov 25, 202516.9017.5116.7617.41+3.63%920,730
Nov 24, 202516.3516.8916.2916.80+3.07%1,334,230
Nov 21, 202515.8016.5215.5616.30+3.76%1,468,550
Nov 20, 202516.2516.8515.6915.71-1.57%1,465,668
Nov 19, 202516.0316.2015.7015.96-0.19%1,289,019
Nov 18, 202516.0516.4215.9715.99-1.24%1,775,407
Nov 17, 202517.1017.1516.1616.19-6.09%1,776,638
Nov 14, 202517.0817.5316.7817.24-1.37%1,563,120
Nov 13, 202518.3118.5017.3717.48-5.87%1,640,729
Nov 12, 202518.3718.8018.2018.57+1.53%1,190,206
Nov 11, 202518.6718.8718.2618.29-3.02%1,404,612
Nov 10, 202518.9119.2918.6018.86+3.91%2,352,377

Daily open, high, low, close and volume for LendingClub Corporation (LC). Showing 152 trading days. Unadjusted prices.