LendingClub Corporation (LC)
NYSE: LC · Real-Time Price · USD
11.13
+0.55 (5.20%)
At close: May 12, 2025, 4:00 PM
11.13
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
LendingClub Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.20 | 11.46 | 11.12 | 11.13 | 11.13 | 5.20% | 1,118,825 |
| 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 |
| Apr 15, 2025 | 9.29 | 9.60 | 9.23 | 9.45 | 9.45 | 2.27% | 1,138,191 |
| Apr 14, 2025 | 9.52 | 9.60 | 9.10 | 9.24 | 9.24 | 0.43% | 932,841 |
| Apr 11, 2025 | 9.18 | 9.32 | 8.83 | 9.20 | 9.20 | -0.22% | 848,611 |
| Apr 10, 2025 | 9.57 | 9.58 | 8.79 | 9.22 | 9.22 | -7.15% | 1,268,383 |
| Apr 9, 2025 | 8.35 | 10.07 | 8.34 | 9.93 | 9.93 | 16.00% | 1,815,194 |
| Apr 8, 2025 | 9.41 | 9.44 | 8.38 | 8.56 | 8.56 | -3.06% | 1,120,791 |
| Apr 7, 2025 | 8.03 | 9.37 | 7.90 | 8.83 | 8.83 | 1.61% | 2,281,101 |
| Apr 4, 2025 | 8.85 | 9.07 | 8.07 | 8.69 | 8.69 | -7.85% | 2,245,246 |
| Apr 3, 2025 | 9.80 | 9.93 | 9.39 | 9.43 | 9.43 | -12.12% | 1,728,674 |
| Apr 2, 2025 | 10.25 | 10.85 | 10.18 | 10.73 | 10.73 | 2.09% | 855,866 |
| Apr 1, 2025 | 10.22 | 10.61 | 10.11 | 10.51 | 10.51 | 1.84% | 1,199,025 |
| Mar 31, 2025 | 10.15 | 10.40 | 9.92 | 10.32 | 10.32 | -0.86% | 1,230,282 |
| Mar 28, 2025 | 10.81 | 10.92 | 10.27 | 10.41 | 10.41 | -4.06% | 1,032,924 |
| Mar 27, 2025 | 11.06 | 11.08 | 10.63 | 10.85 | 10.85 | -3.30% | 1,347,833 |
| Mar 26, 2025 | 11.47 | 11.59 | 11.04 | 11.22 | 11.22 | -1.92% | 982,682 |
| Mar 25, 2025 | 11.59 | 11.70 | 11.43 | 11.44 | 11.44 | -1.80% | 689,636 |
| Mar 24, 2025 | 11.44 | 11.69 | 11.28 | 11.65 | 11.65 | 5.14% | 884,141 |
| Mar 21, 2025 | 10.86 | 11.10 | 10.83 | 11.08 | 11.08 | -0.09% | 1,248,429 |
| Mar 20, 2025 | 10.88 | 11.34 | 10.84 | 11.09 | 11.09 | -0.09% | 1,094,853 |
| Mar 19, 2025 | 10.77 | 11.28 | 10.70 | 11.10 | 11.10 | 3.26% | 822,656 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.60 | 10.75 | 10.75 | -0.65% | 985,041 |
| Mar 17, 2025 | 10.76 | 11.00 | 10.68 | 10.82 | 10.82 | -0.46% | 1,417,986 |
| Mar 14, 2025 | 10.71 | 10.99 | 10.54 | 10.87 | 10.87 | 4.42% | 1,145,299 |
| Mar 13, 2025 | 10.66 | 10.67 | 10.29 | 10.41 | 10.41 | -3.16% | 993,793 |
| Mar 12, 2025 | 10.86 | 11.23 | 10.45 | 10.75 | 10.75 | 3.56% | 2,476,377 |
| Mar 11, 2025 | 10.24 | 10.66 | 10.06 | 10.38 | 10.38 | 1.27% | 2,583,511 |
| Mar 10, 2025 | 10.83 | 10.95 | 10.05 | 10.25 | 10.25 | -8.40% | 2,302,867 |
| Mar 7, 2025 | 11.35 | 11.50 | 10.75 | 11.19 | 11.19 | -1.84% | 3,544,192 |
| Mar 6, 2025 | 11.50 | 11.92 | 11.35 | 11.40 | 11.40 | -3.80% | 1,610,329 |
| Mar 5, 2025 | 11.81 | 12.02 | 11.57 | 11.85 | 11.85 | 1.20% | 1,634,371 |
| Mar 4, 2025 | 11.90 | 12.16 | 11.29 | 11.71 | 11.71 | -4.02% | 2,114,122 |
| Mar 3, 2025 | 12.81 | 12.95 | 12.09 | 12.20 | 12.20 | -4.61% | 1,197,476 |