LendingClub Corporation - LC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19	19.53	19.53	19.8	18.9	2.04M
December 03, 2025	18.37	18.8	18.8	18.82	18.27	1.33M
December 02, 2025	18.18	18.41	18.41	18.56	17.92	1.2M
December 01, 2025	17.87	17.93	17.93	18.17	17.81	1.08M
November 28, 2025	17.8	18.1	18.1	18.21	17.7	600,000
November 26, 2025	17.4	17.63	17.63	17.9	17.4	1.19M
November 25, 2025	16.9	17.41	17.41	17.51	16.76	920,730
November 24, 2025	16.35	16.8	16.8	16.89	16.29	1.33M
November 21, 2025	15.8	16.3	16.3	16.52	15.56	1.47M
November 20, 2025	16.25	15.71	15.71	16.85	15.69	1.47M
November 19, 2025	16.03	15.96	15.96	16.2	15.7	1.29M
November 18, 2025	16.05	15.99	15.99	16.42	15.97	1.78M
November 17, 2025	17.1	16.19	16.19	17.15	16.16	1.78M
November 14, 2025	17.08	17.24	17.24	17.53	16.78	1.57M
November 13, 2025	18.31	17.48	17.48	18.5	17.37	1.65M
November 12, 2025	18.37	18.57	18.57	18.8	18.2	1.19M
November 11, 2025	18.67	18.29	18.29	18.87	18.26	1.41M
November 10, 2025	18.91	18.86	18.86	19.29	18.6	2.35M
November 07, 2025	17.71	18.15	18.15	18.15	17.12	2.79M
November 06, 2025	19.25	18	18	19.39	17.9	3.68M
November 05, 2025	18.57	19.15	19.15	19.18	18.19	4.52M
November 04, 2025	17.21	17.76	17.76	17.78	16.97	2.48M
November 03, 2025	17.47	17.58	17.58	18.13	17.37	1.89M
October 31, 2025	16.91	17.39	17.39	17.56	16.8	2.09M
October 30, 2025	17.11	16.84	16.84	17.42	16.8	1.26M
October 29, 2025	17.87	17.22	17.22	18	17.08	1.92M
October 28, 2025	18.4	18.02	18.02	18.5	17.97	1.28M
October 27, 2025	18.71	18.33	18.33	18.89	18.24	1.74M
October 24, 2025	18.57	18.43	18.43	18.95	18.4	3.1M
October 23, 2025	18.9	18.25	18.25	19.88	17.69	9.91M
October 22, 2025	16.74	16.52	16.52	16.85	16.04	3.74M
October 21, 2025	16.35	16.72	16.72	17.03	16.28	1.43M
October 20, 2025	15.6	16.36	16.36	16.39	15.46	1.2M
October 17, 2025	15.49	15.39	15.39	15.83	15.32	1.64M
October 16, 2025	16.5	15.56	15.56	16.68	15.45	1.77M
October 15, 2025	16.31	16.51	16.51	16.68	16.2	1.96M
October 14, 2025	15.04	16.07	16.07	16.14	15.01	1.45M
October 13, 2025	15.33	15.33	15.33	15.46	15.15	920,632
October 10, 2025	16.06	14.97	14.97	16.41	14.96	1.26M
October 09, 2025	15.73	15.95	15.95	15.98	15.63	1.23M
October 08, 2025	15.47	15.76	15.76	15.83	15.23	1.27M
October 07, 2025	15.06	15.4	15.4	15.57	14.98	1.65M
October 06, 2025	14.94	14.81	14.81	15.1	14.53	1.2M
October 03, 2025	15.09	14.76	14.76	15.19	14.71	761,416
October 02, 2025	15.08	14.97	14.97	15.2	14.8	1.09M
October 01, 2025	15.12	14.93	14.93	15.47	14.81	1.59M
September 30, 2025	15.98	15.19	15.19	16.11	14.88	2.89M
September 29, 2025	16.73	16.11	16.11	16.73	15.75	1.49M
September 26, 2025	16.7	16.54	16.54	16.75	16.34	1.07M
September 25, 2025	16.19	16.64	16.64	16.71	16.1	2.16M
September 24, 2025	17.31	16.7	16.7	17.4	16.64	1.29M
September 23, 2025	17.7	17.13	17.13	17.86	17.11	1.2M
September 22, 2025	17.44	17.67	17.67	17.92	17.29	1.45M
September 19, 2025	17.7	17.62	17.62	17.77	17.36	2.03M
September 18, 2025	17.41	17.64	17.64	17.82	17.26	1.62M
September 17, 2025	17.19	17.22	17.22	17.66	16.77	1.44M
September 16, 2025	17.15	17.2	17.2	17.22	16.66	1.55M
September 15, 2025	16.82	17.14	17.14	17.27	16.71	1.38M
September 12, 2025	16.77	16.68	16.68	16.9	16.6	923,500
September 11, 2025	16.31	16.73	16.73	16.75	16.25	945,137

LendingClub Corporation (LC) NYSE