Skip to main content
LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
14.67
-0.47 (-3.10%)
Mar 6, 2026, 4:00 PM EST - Market closed

LendingClub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.8014.8214.3014.6714.67-3.10%1,903,832
Mar 5, 202615.4615.7714.9415.1415.14-3.01%1,544,068
Mar 4, 202615.0215.8214.9915.6115.615.05%1,919,375
Mar 3, 202614.5015.0914.2614.8614.86-1.26%2,691,189
Mar 2, 202614.4615.3014.3715.0515.050.94%1,899,316
Feb 27, 202616.1716.5014.7114.9114.91-10.83%3,005,685
Feb 26, 202616.1616.7916.1316.7216.723.85%1,925,877
Feb 25, 202615.2516.4415.2016.1016.107.19%2,219,911
Feb 24, 202614.7715.3114.7015.0215.021.83%1,682,591
Feb 23, 202615.9215.9914.6614.7514.75-9.29%2,112,414
Feb 20, 202616.3916.5916.1716.2616.26-1.93%2,120,480
Feb 19, 202616.0816.5915.9716.5816.582.16%1,532,037
Feb 18, 202615.5216.2815.5016.2316.234.64%1,752,188
Feb 17, 202615.4715.7915.2915.5115.51-0.51%1,221,564
Feb 13, 202615.2515.8815.0015.5915.592.57%1,853,106
Feb 12, 202617.0017.1015.1115.2015.20-9.09%1,912,038
Feb 11, 202617.4817.5316.5716.7216.72-3.13%1,486,885
Feb 10, 202617.3317.6317.0817.2617.26-0.23%1,650,115
Feb 9, 202616.8917.5516.7917.3017.302.13%1,400,205
Feb 6, 202616.0017.0915.8916.9416.947.97%3,459,981
Feb 5, 202615.9016.0415.2415.6915.69-2.12%3,250,553
Feb 4, 202615.9416.3215.7416.0316.03-0.43%2,390,823
Feb 3, 202616.8517.0415.8416.1016.10-4.51%2,895,358
Feb 2, 202616.6817.7216.6516.8616.86-0.30%3,475,945
Jan 30, 202616.2117.1516.2016.9116.912.86%5,350,115
Jan 29, 202618.2218.4116.4016.4416.44-15.99%8,923,763
Jan 28, 202620.7020.7619.4519.5719.57-5.96%4,859,941
Jan 27, 202621.2621.3720.7120.8120.81-2.35%1,986,927
Jan 26, 202621.1721.6420.9621.3121.311.24%1,833,264
Jan 23, 202621.3821.4120.8321.0521.05-2.46%1,821,914
Jan 22, 202620.8421.6720.7021.5821.584.96%2,406,731
Jan 21, 202620.2020.8020.0020.5620.563.21%1,433,296
Jan 20, 202619.6020.6019.5019.9219.92-3.77%1,197,788
Jan 16, 202620.3821.0120.3820.7020.701.67%1,457,489
Jan 15, 202620.0320.5920.0320.3620.361.85%1,426,008
Jan 14, 202620.0420.1219.3919.9919.99-0.84%2,124,473
Jan 13, 202620.1020.3619.6920.1620.160.35%1,798,639
Jan 12, 202619.6220.1519.1020.0920.090.55%2,294,484
Jan 9, 202620.7520.9019.8219.9819.98-3.34%1,288,328
Jan 8, 202619.7821.1919.7820.6720.673.87%3,158,312
Jan 7, 202620.1120.2719.6119.9019.90-0.40%1,395,869
Jan 6, 202620.2220.2419.2519.9819.98-1.38%1,785,322
Jan 5, 202619.0820.3019.0820.2620.265.96%1,663,825
Jan 2, 202619.0819.2918.7419.1219.120.95%1,147,011
Dec 31, 202519.3219.3218.8818.9418.94-1.66%1,246,008
Dec 30, 202519.4819.6019.2419.2619.26-1.33%1,015,170
Dec 29, 202519.5919.6319.3519.5219.52-0.61%931,149
Dec 26, 202519.7019.7419.5019.6419.64-0.56%523,983
Dec 24, 202519.5419.8619.5419.7519.750.46%508,340
Dec 23, 202519.8020.2519.6619.6619.66-1.40%2,385,736
Dec 22, 202519.7020.3019.4519.9419.941.48%1,853,617
Dec 19, 202519.6319.8819.3419.6519.650.15%2,541,702
Dec 18, 202518.9319.7618.6119.6219.626.75%1,704,755
Dec 17, 202518.8819.0418.3318.3818.38-3.16%1,831,789
Dec 16, 202519.0219.4418.8018.9818.98-0.47%1,566,750
Dec 15, 202519.9819.9919.0019.0719.07-4.17%1,411,162
Dec 12, 202520.5020.6519.7919.9019.90-2.45%1,714,927
Dec 11, 202519.9820.9419.9620.4020.403.24%4,049,995
Dec 10, 202519.0320.0019.0319.7619.762.86%2,126,581
Dec 9, 202519.0419.5319.0119.2119.210.42%1,012,645
Dec 8, 202519.7019.7018.9819.1319.13-1.54%1,239,155
Dec 5, 202519.4719.8419.1919.4319.43-0.51%1,643,899
Dec 4, 202519.0019.8018.9019.5319.533.88%2,038,280
Dec 3, 202518.3718.8218.2718.8018.802.12%1,327,854
Dec 2, 202518.1818.5617.9218.4118.412.68%1,200,291
Dec 1, 202517.8718.1717.8117.9317.93-0.94%1,079,489
Nov 28, 202517.8018.2117.7018.1018.102.67%599,981
Nov 26, 202517.4017.9017.4017.6317.631.26%1,194,816
Nov 25, 202516.9017.5116.7617.4117.413.63%920,730
Nov 24, 202516.3516.8916.2916.8016.803.07%1,334,430
Nov 21, 202515.8016.5215.5616.3016.303.76%1,468,550
Nov 20, 202516.2516.8515.6915.7115.71-1.57%1,465,668
Nov 19, 202516.0316.2015.7015.9615.96-0.19%1,289,019
Nov 18, 202516.0516.4215.9715.9915.99-1.24%1,775,880
Nov 17, 202517.1017.1516.1616.1916.19-6.09%1,776,638
Nov 14, 202517.0817.5316.7817.2417.24-1.37%1,571,498
Nov 13, 202518.3118.5017.3717.4817.48-5.87%1,648,828
Nov 12, 202518.3718.8018.2018.5718.571.53%1,190,606
Nov 11, 202518.6718.8718.2618.2918.29-3.02%1,406,436
Nov 10, 202518.9119.2918.6018.8618.863.91%2,352,377
Nov 7, 202517.7118.1517.1218.1518.150.83%2,793,463
Nov 6, 202519.2519.3917.9018.0018.00-6.01%3,684,228
Nov 5, 202518.5719.1818.2019.1519.157.83%4,516,527
Nov 4, 202517.2117.7916.9617.7617.761.02%2,480,906
Nov 3, 202517.4718.1317.3717.5817.581.09%1,891,621
Oct 31, 202516.9117.5616.8017.3917.393.27%2,092,019
Oct 30, 202517.1117.4216.8016.8416.84-2.21%1,257,544
Oct 29, 202517.8718.0017.0817.2217.22-4.44%1,915,626
Oct 28, 202518.4018.5017.9718.0218.02-1.69%1,283,674
Oct 27, 202518.7118.8918.2418.3318.33-0.54%1,736,454
Oct 24, 202518.5718.9518.4018.4318.430.99%3,095,530
Oct 23, 202518.9019.8817.6918.2518.2510.47%9,909,515
Oct 22, 202516.7416.8516.0416.5216.52-1.20%3,740,288
Oct 21, 202516.3517.0316.2816.7216.722.20%1,433,956
Oct 20, 202515.6016.3915.4616.3616.366.30%1,259,500
Oct 17, 202515.4915.8315.3215.3915.39-1.09%1,643,576
Oct 16, 202516.5016.6915.4515.5615.56-5.75%1,773,681
Oct 15, 202516.3116.6916.2016.5116.512.74%1,960,146
Oct 14, 202515.0416.1415.0116.0716.074.83%1,446,734
Oct 13, 202515.3315.4615.1515.3315.332.40%920,632