LendingClub Corporation - LC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.39	16.26	16.26	16.59	16.17	2.13M
February 19, 2026	16.08	16.58	16.58	16.59	15.97	1.55M
February 18, 2026	15.52	16.23	16.23	16.27	15.5	1.75M
February 17, 2026	15.47	15.51	15.51	15.79	15.29	1.34M
February 13, 2026	15.25	15.59	15.59	15.88	15	1.85M
February 12, 2026	17	15.2	15.2	17.1	15.11	1.91M
February 11, 2026	17.3	16.73	16.73	17.3	16.58	1.13M
February 10, 2026	17.33	17.26	17.26	17.63	17.08	2.1M
February 09, 2026	16.89	17.3	17.3	17.55	16.79	1.42M
February 06, 2026	15.9	16.94	16.95	17.09	15.89	3.13M
February 05, 2026	15.9	15.69	15.69	16.04	15.24	3.32M
February 04, 2026	15.94	16.03	16.03	16.32	15.74	2.39M
February 03, 2026	16.85	16.1	16.1	17.02	15.83	2.6M
February 02, 2026	16.68	16.86	16.86	17.72	16.65	3.48M
January 30, 2026	16.21	16.91	16.91	17.15	16.2	5.81M
January 29, 2026	18.22	16.44	16.44	18.41	16.4	8.97M
January 28, 2026	20.7	19.57	19.57	20.76	19.45	5.12M
January 27, 2026	21.26	20.81	20.81	21.37	20.71	2.02M
January 26, 2026	21.17	21.31	21.31	21.64	20.96	1.83M
January 23, 2026	21.38	21.05	21.05	21.41	20.83	1.82M
January 22, 2026	20.84	21.58	21.58	21.67	20.7	2.41M
January 21, 2026	20.1	20.56	20.56	20.79	20	979,446
January 20, 2026	19.6	19.92	19.92	20.6	19.5	1.2M
January 16, 2026	20.38	20.7	20.7	21.01	20.38	1.48M
January 15, 2026	20.03	20.36	20.36	20.59	20.03	1.43M
January 14, 2026	20.04	19.99	19.99	20.11	19.39	2.12M
January 13, 2026	20.15	20.16	20.16	20.36	19.69	1.59M
January 12, 2026	19.62	20.09	20.09	20.15	19.1	2.3M
January 09, 2026	20.75	19.98	19.98	20.9	19.82	1.29M
January 08, 2026	19.78	20.67	20.67	21.19	19.78	3.16M
January 07, 2026	20.11	19.9	19.9	20.27	19.61	1.4M
January 06, 2026	20.22	19.98	19.98	20.24	19.25	1.79M
January 05, 2026	19.08	20.26	20.26	20.3	19.08	1.66M
January 02, 2026	19.08	19.12	19.12	19.29	18.74	1.15M
December 31, 2025	19.32	18.94	18.94	19.32	18.88	1.27M
December 30, 2025	19.48	19.26	19.26	19.59	19.24	1.14M
December 29, 2025	19.59	19.52	19.52	19.63	19.35	957,100
December 26, 2025	19.7	19.64	19.64	19.74	19.5	557,937
December 24, 2025	19.54	19.75	19.75	19.86	19.54	510,341
December 23, 2025	19.8	19.66	19.66	20.25	19.66	2.39M
December 22, 2025	19.7	19.94	19.94	20.3	19.45	1.87M
December 19, 2025	19.63	19.65	19.65	19.88	19.34	2.56M
December 18, 2025	18.93	19.62	19.62	19.76	18.61	1.7M
December 17, 2025	18.88	18.38	18.38	19.04	18.33	1.83M
December 16, 2025	19.02	18.98	18.98	19.44	18.8	1.57M
December 15, 2025	19.98	19.07	19.07	19.99	19	1.41M
December 12, 2025	20.5	19.9	19.9	20.65	19.79	1.71M
December 11, 2025	19.98	20.4	20.4	20.94	19.96	4.05M
December 10, 2025	19.03	19.76	19.76	20	19.03	2.13M
December 09, 2025	19.04	19.21	19.21	19.53	19.01	1.01M
December 08, 2025	19.7	19.13	19.13	19.7	18.98	1.24M
December 05, 2025	19.47	19.43	19.43	19.84	19.19	1.64M
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

LendingClub Corporation (LC) NYSE