LendingClub Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	15.56	15.78	15.41	15.77	15.77	2.01%	1,158,630
Aug 12, 2025	15.09	15.55	15.00	15.46	15.46	4.04%	1,185,678
Aug 11, 2025	15.05	15.16	14.80	14.86	14.86	-0.87%	1,262,508
Aug 8, 2025	15.57	15.57	14.97	14.99	14.99	-2.03%	1,209,439
Aug 7, 2025	15.85	15.91	15.09	15.30	15.30	-2.49%	1,875,321
Aug 6, 2025	15.93	15.99	15.58	15.69	15.69	-1.20%	1,752,826
Aug 5, 2025	16.34	16.35	15.57	15.88	15.88	-1.06%	1,844,154
Aug 4, 2025	15.54	16.25	15.00	16.05	16.05	2.95%	2,952,672
Aug 1, 2025	15.25	15.74	14.66	15.59	15.59	-	4,148,149
Jul 31, 2025	15.80	16.21	15.45	15.59	15.59	-1.89%	4,571,043
Jul 30, 2025	16.70	17.24	14.90	15.89	15.89	21.21%	10,107,995
Jul 29, 2025	13.15	13.60	13.00	13.11	13.11	1.24%	4,797,381
Jul 28, 2025	12.91	13.01	12.84	12.95	12.95	0.94%	1,511,494
Jul 25, 2025	13.23	13.23	12.65	12.83	12.83	-2.58%	1,535,501
Jul 24, 2025	13.35	13.42	13.17	13.17	13.17	-1.79%	1,804,339
Jul 23, 2025	13.10	13.41	12.94	13.41	13.41	3.39%	1,449,316
Jul 22, 2025	12.80	13.12	12.64	12.97	12.97	1.25%	1,669,961
Jul 21, 2025	13.09	13.20	12.78	12.81	12.81	-1.76%	2,056,991
Jul 18, 2025	13.07	13.17	12.73	13.04	13.04	0.08%	1,623,571
Jul 17, 2025	12.64	13.13	12.61	13.03	13.03	2.92%	2,246,537
Jul 16, 2025	12.63	12.66	12.25	12.66	12.66	1.93%	1,143,387
Jul 15, 2025	12.71	12.83	12.41	12.42	12.42	-2.20%	1,494,660
Jul 14, 2025	12.69	12.82	12.45	12.70	12.70	-	1,488,376
Jul 11, 2025	12.65	12.90	12.61	12.70	12.70	0.08%	1,879,615
Jul 10, 2025	12.54	12.81	12.47	12.69	12.69	1.52%	1,304,844
Jul 9, 2025	12.51	12.68	12.41	12.50	12.50	0.81%	1,364,552
Jul 8, 2025	12.37	12.61	12.36	12.40	12.40	1.22%	1,166,627
Jul 7, 2025	12.43	12.52	12.17	12.25	12.25	-2.55%	1,031,610
Jul 3, 2025	12.60	12.63	12.50	12.57	12.57	0.96%	776,052
Jul 2, 2025	12.21	12.58	12.14	12.45	12.45	1.47%	1,138,529
Jul 1, 2025	11.94	12.32	11.75	12.27	12.27	2.00%	2,097,548
Jun 30, 2025	12.17	12.25	11.98	12.03	12.03	0.50%	1,150,451
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