LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.99	12.15	11.81	11.97	11.97	0.17%	2,125,200
Jun 26, 2025	11.65	12.01	11.58	11.95	11.95	2.84%	1,603,892
Jun 25, 2025	11.60	11.73	11.57	11.62	11.62	0.61%	1,158,247
Jun 24, 2025	11.39	11.60	11.30	11.55	11.55	3.31%	854,786
Jun 23, 2025	10.86	11.21	10.74	11.18	11.18	1.54%	752,585
Jun 20, 2025	11.37	11.42	11.00	11.01	11.01	-1.87%	1,652,003
Jun 18, 2025	11.00	11.45	10.95	11.22	11.22	2.00%	2,227,027
Jun 17, 2025	10.84	11.06	10.84	11.00	11.00	-0.36%	1,556,119
Jun 16, 2025	10.62	11.05	10.45	11.04	11.04	5.54%	1,502,393
Jun 13, 2025	10.77	10.82	10.42	10.46	10.46	-4.82%	1,231,632
Jun 12, 2025	10.78	11.08	10.68	10.99	10.99	0.18%	1,313,241
Jun 11, 2025	11.05	11.24	10.86	10.97	10.97	-	1,322,775
Jun 10, 2025	10.83	11.06	10.71	10.97	10.97	2.52%	1,397,956
Jun 9, 2025	10.80	10.92	10.66	10.70	10.70	0.94%	923,444
Jun 6, 2025	10.40	10.66	10.29	10.60	10.60	4.33%	851,001
Jun 5, 2025	10.32	10.45	10.12	10.16	10.16	-2.21%	1,031,745
Jun 4, 2025	10.41	10.50	10.34	10.39	10.39	-0.67%	1,351,954
Jun 3, 2025	10.13	10.48	9.98	10.46	10.46	3.87%	1,053,876
Jun 2, 2025	10.00	10.11	9.78	10.07	10.07	0.40%	803,514
May 30, 2025	9.99	10.11	9.84	10.03	10.03	-0.99%	901,787
May 29, 2025	10.25	10.28	9.95	10.13	10.13	0.50%	881,967
May 28, 2025	10.19	10.21	9.96	10.08	10.08	-0.98%	653,130
May 27, 2025	10.11	10.22	9.92	10.18	10.18	3.25%	1,045,488
May 23, 2025	9.70	9.98	9.70	9.86	9.86	-1.50%	893,138
May 22, 2025	9.85	10.09	9.82	10.01	10.01	1.32%	815,189
May 21, 2025	10.18	10.23	9.88	9.88	9.88	-4.54%	1,021,660
May 20, 2025	10.52	10.57	10.32	10.35	10.35	-2.08%	1,217,485
May 19, 2025	10.33	10.59	10.29	10.57	10.57	-0.66%	1,057,264
May 16, 2025	10.64	10.65	10.46	10.64	10.64	0.47%	1,892,952
May 15, 2025	11.01	11.05	10.49	10.59	10.59	-4.59%	2,194,741
May 14, 2025	11.35	11.58	11.09	11.10	11.10	-2.63%	1,243,055
May 13, 2025	11.27	11.48	11.19	11.40	11.40	2.43%	1,176,707
May 12, 2025	11.20	11.46	11.12	11.13	11.13	5.20%	1,118,984
May 9, 2025	10.70	10.72	10.41	10.58	10.58	-0.28%	653,095
May 8, 2025	10.58	10.78	10.45	10.61	10.61	3.21%	821,498
May 7, 2025	10.09	10.46	10.09	10.28	10.28	2.80%	1,198,980
May 6, 2025	10.01	10.25	9.90	10.00	10.00	-2.91%	1,047,227
May 5, 2025	10.22	10.56	10.22	10.30	10.30	-0.29%	1,153,940
May 2, 2025	10.11	10.36	9.90	10.33	10.33	4.45%	2,257,732
May 1, 2025	9.79	10.09	9.54	9.89	9.89	1.23%	2,748,784
Apr 30, 2025	9.49	9.85	9.00	9.77	9.77	-11.26%	4,604,342
Apr 29, 2025	10.91	11.11	10.82	11.01	11.01	0.27%	2,982,636
Apr 28, 2025	10.94	11.06	10.63	10.98	10.98	0.18%	1,244,721
Apr 25, 2025	10.88	11.08	10.81	10.96	10.96	0.83%	1,222,314
Apr 24, 2025	10.29	10.91	10.17	10.87	10.87	6.05%	1,312,535
Apr 23, 2025	10.34	10.70	10.23	10.25	10.25	3.85%	1,462,900
Apr 22, 2025	9.49	9.93	9.40	9.87	9.87	6.70%	1,118,202
Apr 21, 2025	9.42	9.55	9.13	9.25	9.25	-2.63%	899,366
Apr 17, 2025	9.40	9.60	9.21	9.50	9.50	1.28%	1,026,093
Apr 16, 2025	9.27	9.48	9.20	9.38	9.38	-0.74%	781,531