Skip to main content
LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
16.87
-0.31 (-1.80%)
At close: Apr 28, 2026, 4:00 PM EDT
16.80
-0.07 (-0.41%)
After-hours: Apr 28, 2026, 6:14 PM EDT

LendingClub Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.3318.8816.5016.8716.87-1.80%13,146,673
Apr 27, 202617.4017.8416.6917.1817.18-1.66%5,920,587
Apr 24, 202617.1717.6717.1717.4717.470.87%3,488,123
Apr 23, 202617.5517.7716.9917.3217.32-2.59%1,598,275
Apr 22, 202617.6417.8617.4917.7817.782.24%1,221,160
Apr 21, 202618.0018.3217.2817.3917.39-2.96%1,150,294
Apr 20, 202617.3018.0217.3017.9217.922.75%1,782,878
Apr 17, 202617.0017.6816.9317.4417.445.06%2,514,930
Apr 16, 202616.6016.7616.4116.6016.600.24%1,801,207
Apr 15, 202616.0816.5816.0216.5616.564.48%1,577,731
Apr 14, 202615.7616.1515.7115.8515.851.67%1,544,176
Apr 13, 202614.6215.5914.5515.5915.595.55%3,318,669
Apr 10, 202614.7615.0214.6414.7714.77-1.01%1,694,285
Apr 9, 202614.8715.1614.7614.9214.92-0.67%2,096,407
Apr 8, 202615.4815.6114.8315.0215.023.59%2,252,539
Apr 7, 202614.6014.8614.4114.5014.50-1.63%1,711,591
Apr 6, 202614.3614.7414.3314.7414.742.93%849,502
Apr 2, 202613.8514.5213.7114.3214.320.14%791,989
Apr 1, 202614.6114.6514.1614.3014.30-0.14%1,244,875
Mar 31, 202614.1914.4913.8514.3214.323.69%1,701,352
Mar 30, 202614.0014.1313.6813.8113.81-0.43%1,060,851
Mar 27, 202614.1114.1813.7713.8713.87-3.61%1,043,367
Mar 26, 202614.2914.6214.2414.3914.39-1.03%846,194
Mar 25, 202614.9915.1214.4114.5414.54-0.48%1,210,305
Mar 24, 202614.4514.8014.3314.6114.61-0.54%1,065,578
Mar 23, 202614.3314.8814.1814.6914.695.08%1,756,743
Mar 20, 202613.8814.1713.6013.9813.980.94%2,147,822
Mar 19, 202613.0913.9413.0513.8513.853.98%2,358,379
Mar 18, 202613.9614.2613.2413.3213.32-5.67%3,705,776
Mar 17, 202614.0014.2813.9514.1214.121.80%1,709,769
Mar 16, 202614.1114.3013.8013.8713.870.51%1,698,818
Mar 13, 202614.3014.4013.8013.8013.80-2.34%2,548,828
Mar 12, 202614.0914.4314.0614.1314.13-3.15%1,182,112
Mar 11, 202614.5314.8014.2714.5914.590.21%887,826
Mar 10, 202614.8014.8914.2914.5614.56-1.36%1,138,934
Mar 9, 202614.3014.8413.9214.7614.760.61%1,365,454
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