LendingClub Corporation - LC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.61	16.5	16.5	16.67	16.27	1.34M
September 05, 2025	16.82	16.6	16.6	16.99	16.25	1.31M
September 04, 2025	16.43	16.69	16.69	16.74	16.37	778,889
September 03, 2025	16.5	16.36	16.36	16.75	16.21	1.4M
September 02, 2025	16.6	16.62	16.62	16.86	16.32	2.12M
August 29, 2025	17.24	17.18	17.18	17.49	17.1	1.49M
August 28, 2025	16.91	17.25	17.25	17.44	16.84	1.46M
August 27, 2025	16.5	16.81	16.81	16.92	16.46	2.18M
August 26, 2025	16.44	16.55	16.55	16.76	16.3	1.34M
August 25, 2025	16.18	16.51	16.51	16.66	16.12	1.22M
August 22, 2025	15.37	16.31	16.31	16.61	15.19	2.39M
August 21, 2025	14.99	15.36	15.36	15.47	14.82	1.38M
August 20, 2025	15.11	15.18	15.18	15.19	14.61	1.51M
August 19, 2025	15.92	15.22	15.22	16.16	15.2	1.95M
August 18, 2025	15.45	15.94	15.94	15.95	15.41	1.84M
August 15, 2025	15.54	15.5	15.5	15.54	15.14	915,357
August 14, 2025	15.36	15.52	15.52	15.62	15.28	1.04M
August 13, 2025	15.56	15.77	15.77	15.78	15.41	1.16M
August 12, 2025	15.09	15.46	15.46	15.55	15	1.19M
August 11, 2025	15.05	14.86	14.86	15.16	14.8	1.26M
August 08, 2025	15.57	14.99	14.99	15.57	14.97	1.21M
August 07, 2025	15.85	15.3	15.3	15.91	15.09	1.88M
August 06, 2025	15.93	15.69	15.69	15.99	15.58	1.75M
August 05, 2025	16.34	15.88	15.88	16.35	15.57	1.84M
August 04, 2025	15.54	16.05	16.05	16.25	15	2.95M
August 01, 2025	15.25	15.59	15.59	15.74	14.66	4.15M
July 31, 2025	15.8	15.59	15.59	16.21	15.45	4.57M
July 30, 2025	16.7	15.89	15.89	17.24	14.9	10.11M
July 29, 2025	13.15	13.11	13.11	13.6	13	4.8M
July 28, 2025	12.91	12.95	12.95	13.01	12.84	1.51M
July 25, 2025	13.23	12.83	12.83	13.23	12.65	1.54M
July 24, 2025	13.35	13.17	13.17	13.42	13.17	1.8M
July 23, 2025	13.1	13.41	13.41	13.41	12.94	1.45M
July 22, 2025	12.8	12.97	12.97	13.12	12.64	1.67M
July 21, 2025	13.09	12.81	12.81	13.2	12.78	2.06M
July 18, 2025	13.07	13.04	13.04	13.17	12.73	1.62M
July 17, 2025	12.64	13.03	13.03	13.13	12.61	2.25M
July 16, 2025	12.63	12.66	12.66	12.66	12.25	1.14M
July 15, 2025	12.71	12.42	12.42	12.83	12.41	1.49M
July 14, 2025	12.69	12.7	12.7	12.82	12.45	1.49M
July 11, 2025	12.65	12.7	12.7	12.9	12.61	1.88M
July 10, 2025	12.54	12.69	12.69	12.81	12.47	1.3M
July 09, 2025	12.51	12.5	12.5	12.68	12.41	1.36M
July 08, 2025	12.37	12.4	12.4	12.61	12.36	1.17M
July 07, 2025	12.43	12.25	12.25	12.52	12.17	1.03M
July 03, 2025	12.6	12.57	12.57	12.63	12.5	776,100
July 02, 2025	12.21	12.45	12.45	12.58	12.14	1.14M
July 01, 2025	11.94	12.27	12.27	12.32	11.75	2.1M
June 30, 2025	12.17	12.03	12.03	12.25	11.98	1.15M
June 27, 2025	11.99	11.97	11.97	12.15	11.81	2.13M
June 26, 2025	11.65	11.95	11.95	12.01	11.58	1.6M
June 25, 2025	11.6	11.62	11.62	11.73	11.57	1.16M
June 24, 2025	11.39	11.55	11.55	11.6	11.3	854,786
June 23, 2025	10.86	11.18	11.18	11.21	10.74	752,475
June 20, 2025	11.37	11.01	11.01	11.42	11	1.65M
June 18, 2025	11	11.22	11.22	11.45	10.95	2.23M
June 17, 2025	10.84	11	11	11.06	10.84	1.56M
June 16, 2025	10.62	11.04	11.04	11.05	10.45	1.5M
June 13, 2025	10.77	10.46	10.46	10.82	10.42	1.23M
June 12, 2025	10.78	10.99	10.99	11.08	10.68	1.31M

LendingClub Corporation (LC) NYSE