Skip to main content
LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
19.43
-0.10 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
19.40
-0.03 (-0.15%)
After-hours: Dec 5, 2025, 7:30 PM EST

LendingClub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.4719.8419.1919.4319.43-0.51%1,639,857
Dec 4, 202519.0019.8018.9019.5319.533.88%2,037,649
Dec 3, 202518.3718.8218.2718.8018.802.12%1,327,188
Dec 2, 202518.1818.5617.9218.4118.412.68%1,198,560
Dec 1, 202517.8718.1717.8117.9317.93-0.94%1,078,072
Nov 28, 202517.8018.2117.7018.1018.102.67%574,401
Nov 26, 202517.4017.9017.4017.6317.631.26%1,194,497
Nov 25, 202516.9017.5116.7617.4117.413.63%904,233
Nov 24, 202516.3516.8916.2916.8016.803.07%1,301,541
Nov 21, 202515.8016.5215.5616.3016.303.76%1,467,964
Nov 20, 202516.2516.8515.6915.7115.71-1.57%1,465,667
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
Oct 10, 202516.0616.4114.9614.9714.97-6.14%1,264,754
Oct 9, 202515.7315.9815.6315.9515.951.21%1,228,910
Oct 8, 202515.4715.8315.2315.7615.762.34%1,591,406
Oct 7, 202515.0615.5714.9815.4015.403.98%1,647,845
Oct 6, 202514.9415.1014.5314.8114.810.34%1,201,742
Oct 3, 202515.0915.1914.7114.7614.76-1.40%761,416
Oct 2, 202515.0815.2014.8014.9714.970.27%1,094,956
Oct 1, 202515.1215.4714.8114.9314.93-1.71%1,588,682
Sep 30, 202515.9816.1114.8815.1915.19-5.71%2,887,813
Sep 29, 202516.7316.7315.7516.1116.11-2.60%1,491,643
Sep 26, 202516.7016.7516.3416.5416.54-0.60%1,072,721
Sep 25, 202516.1916.7116.1016.6416.64-0.36%2,162,815
Sep 24, 202517.3117.4016.6416.7016.70-2.51%1,293,299
Sep 23, 202517.7017.8617.1117.1317.13-3.06%1,201,929
Sep 22, 202517.4417.9217.2917.6717.670.28%1,452,618
Sep 19, 202517.7017.7717.3717.6217.62-0.11%2,034,004
Sep 18, 202517.4117.8217.2617.6417.642.44%1,617,338
Sep 17, 202517.1917.6616.7717.2217.220.12%1,444,863
Sep 16, 202517.1517.2216.6617.2017.200.35%1,548,859
Sep 15, 202516.8217.2716.7117.1417.142.76%1,384,927
Sep 12, 202516.7716.9016.6116.6816.68-0.30%923,499
Sep 11, 202516.3116.7516.2516.7316.733.14%945,137
Sep 10, 202516.4516.7216.1716.2216.22-1.58%1,095,031
Sep 9, 202516.5016.6016.2416.4816.48-0.12%829,258
Sep 8, 202516.6316.6716.2716.5016.50-0.60%1,343,378
Sep 5, 202516.8216.9916.2516.6016.60-0.54%1,310,529
Sep 4, 202516.4316.7416.3716.6916.692.02%778,889
Sep 3, 202516.5016.7516.2116.3616.36-1.56%1,402,323
Sep 2, 202516.6016.8616.3216.6216.62-3.26%2,120,223
Aug 29, 202517.2517.4917.1017.1817.18-0.41%1,487,082
Aug 28, 202516.9117.4416.8417.2517.252.62%1,461,757
Aug 27, 202516.5016.9216.4616.8116.811.57%2,176,079
Aug 26, 202516.4416.7616.3016.5516.550.24%1,344,773
Aug 25, 202516.1816.6616.1216.5116.511.23%1,218,276
Aug 22, 202515.3716.6115.1916.3116.316.18%2,389,368
Aug 21, 202514.9915.4714.8215.3615.361.19%1,378,031
Aug 20, 202515.1115.1914.6115.1815.18-0.26%1,508,819
Aug 19, 202515.9216.1615.2015.2215.22-4.52%1,946,581
Aug 18, 202515.4515.9515.4115.9415.942.84%1,917,424
Aug 15, 202515.5415.5415.1415.5015.50-0.13%915,357
Aug 14, 202515.3615.6215.2815.5215.52-1.59%1,041,092
Aug 13, 202515.5615.7815.4115.7715.772.01%1,158,630
Aug 12, 202515.0915.5515.0015.4615.464.04%1,185,678
Aug 11, 202515.0515.1614.8014.8614.86-0.87%1,262,508
Aug 8, 202515.5715.5714.9714.9914.99-2.03%1,209,439
Aug 7, 202515.8515.9115.0915.3015.30-2.49%1,875,321
Aug 6, 202515.9315.9915.5815.6915.69-1.20%1,752,826
Aug 5, 202516.3416.3515.5715.8815.88-1.06%1,844,154
Aug 4, 202515.5416.2515.0016.0516.052.95%2,952,672
Aug 1, 202515.2515.7414.6615.5915.59-4,148,149
Jul 31, 202515.8016.2115.4515.5915.59-1.89%4,571,043
Jul 30, 202516.7017.2414.9015.8915.8921.21%10,107,995
Jul 29, 202513.1513.6013.0013.1113.111.24%4,797,381
Jul 28, 202512.9113.0112.8412.9512.950.94%1,511,494
Jul 25, 202513.2313.2312.6512.8312.83-2.58%1,535,501
Jul 24, 202513.3513.4213.1713.1713.17-1.79%1,804,339
Jul 23, 202513.1013.4112.9413.4113.413.39%1,449,316
Jul 22, 202512.8013.1212.6412.9712.971.25%1,669,961
Jul 21, 202513.0913.2012.7812.8112.81-1.76%2,056,991
Jul 18, 202513.0713.1712.7313.0413.040.08%1,623,571
Jul 17, 202512.6413.1312.6113.0313.032.92%2,246,537