LendingClub Corporation (LC)
10.34
-0.07 (-0.67%)
At close: Mar 31, 2025, 3:59 PM
10.20
-1.31%
After-hours: Mar 31, 2025, 05:03 PM EDT
LendingClub Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.81 | 10.92 | 10.27 | 10.41 | -0.44 | -4.06% | 1,032,585 |
| Mar 27, 2025 | 11.06 | 11.08 | 10.63 | 10.85 | -0.37 | -3.30% | 1,347,833 |
| Mar 26, 2025 | 11.47 | 11.59 | 11.04 | 11.22 | -0.22 | -1.92% | 982,700 |
| Mar 25, 2025 | 11.59 | 11.70 | 11.43 | 11.44 | -0.21 | -1.80% | 689,636 |
| Mar 24, 2025 | 11.44 | 11.69 | 11.28 | 11.65 | 0.57 | 5.14% | 884,141 |
| Mar 21, 2025 | 10.86 | 11.10 | 10.83 | 11.08 | -0.01 | -0.09% | 1,248,429 |
| Mar 20, 2025 | 10.88 | 11.34 | 10.84 | 11.09 | -0.01 | -0.09% | 1,094,900 |
| Mar 19, 2025 | 10.77 | 11.28 | 10.70 | 11.10 | 0.35 | 3.26% | 822,700 |
| Mar 18, 2025 | 10.80 | 10.89 | 10.60 | 10.75 | -0.07 | -0.65% | 985,041 |
| Mar 17, 2025 | 10.76 | 11.00 | 10.68 | 10.82 | -0.05 | -0.46% | 1,418,000 |
| Mar 14, 2025 | 10.71 | 10.99 | 10.54 | 10.87 | 0.46 | 4.42% | 1,145,299 |
| Mar 13, 2025 | 10.66 | 10.67 | 10.29 | 10.41 | -0.34 | -3.16% | 993,800 |
| Mar 12, 2025 | 10.86 | 11.23 | 10.45 | 10.75 | 0.37 | 3.56% | 2,476,400 |
| Mar 11, 2025 | 10.24 | 10.66 | 10.06 | 10.38 | 0.13 | 1.27% | 2,583,511 |
| Mar 10, 2025 | 10.83 | 10.95 | 10.05 | 10.25 | -0.94 | -8.40% | 2,356,200 |
| Mar 7, 2025 | 11.35 | 11.50 | 10.75 | 11.19 | -0.21 | -1.84% | 3,544,200 |
| Mar 6, 2025 | 11.50 | 11.92 | 11.35 | 11.40 | -0.45 | -3.80% | 1,610,329 |
| Mar 5, 2025 | 11.81 | 12.02 | 11.57 | 11.85 | 0.14 | 1.20% | 1,634,400 |
| Mar 4, 2025 | 11.90 | 12.16 | 11.29 | 11.71 | -0.49 | -4.02% | 2,114,122 |
| Mar 3, 2025 | 12.81 | 12.95 | 12.09 | 12.20 | -0.59 | -4.61% | 1,197,476 |
| Feb 28, 2025 | 12.56 | 12.95 | 12.43 | 12.79 | 0.26 | 2.08% | 1,688,619 |
| Feb 27, 2025 | 12.67 | 12.90 | 12.38 | 12.53 | -0.11 | -0.87% | 1,371,800 |
| Feb 26, 2025 | 12.36 | 12.65 | 12.29 | 12.64 | 0.41 | 3.35% | 977,345 |
| Feb 25, 2025 | 12.55 | 12.61 | 11.96 | 12.23 | -0.24 | -1.92% | 2,114,520 |
| Feb 24, 2025 | 13.08 | 13.18 | 12.34 | 12.47 | -0.56 | -4.30% | 2,559,808 |
| Feb 21, 2025 | 13.83 | 13.85 | 12.86 | 13.03 | -0.56 | -4.12% | 1,604,700 |
| Feb 20, 2025 | 14.13 | 14.15 | 13.30 | 13.59 | -0.68 | -4.77% | 1,741,156 |
| Feb 19, 2025 | 14.21 | 14.34 | 13.95 | 14.27 | -0.09 | -0.63% | 1,404,487 |
| Feb 18, 2025 | 14.18 | 14.51 | 14.07 | 14.36 | 0.27 | 1.92% | 2,320,542 |
| Feb 14, 2025 | 13.27 | 14.25 | 13.21 | 14.09 | 0.94 | 7.15% | 2,120,900 |
| Feb 13, 2025 | 13.28 | 13.28 | 12.83 | 13.15 | -0.01 | -0.08% | 2,589,451 |
| Feb 12, 2025 | 13.09 | 13.42 | 13.00 | 13.16 | -0.09 | -0.68% | 1,360,458 |
| Feb 11, 2025 | 13.15 | 13.29 | 13.01 | 13.25 | -0.04 | -0.30% | 1,013,000 |
| Feb 10, 2025 | 13.55 | 13.62 | 13.23 | 13.29 | -0.19 | -1.41% | 1,587,724 |
| Feb 7, 2025 | 13.60 | 13.82 | 13.46 | 13.48 | -0.16 | -1.17% | 1,333,000 |
| Feb 6, 2025 | 13.75 | 13.96 | 13.61 | 13.64 | 0.34 | 2.56% | 1,911,400 |
| Feb 5, 2025 | 13.21 | 13.55 | 13.18 | 13.30 | 0.12 | 0.91% | 1,565,900 |
| Feb 4, 2025 | 12.97 | 13.28 | 12.75 | 13.18 | 0.22 | 1.70% | 2,113,400 |
| Feb 3, 2025 | 12.92 | 13.25 | 12.69 | 12.96 | -0.53 | -3.93% | 3,483,133 |
| Jan 31, 2025 | 14.39 | 14.39 | 13.44 | 13.49 | -0.79 | -5.53% | 4,514,100 |
| Jan 30, 2025 | 14.65 | 14.75 | 14.21 | 14.28 | -0.14 | -0.97% | 3,435,440 |
| Jan 29, 2025 | 14.00 | 14.67 | 13.52 | 14.42 | -2.41 | -14.32% | 11,163,700 |
| Jan 28, 2025 | 16.48 | 16.86 | 16.14 | 16.83 | 0.17 | 1.02% | 3,951,000 |
| Jan 27, 2025 | 16.40 | 16.96 | 16.26 | 16.66 | -0.38 | -2.23% | 2,219,031 |
| Jan 24, 2025 | 16.85 | 17.15 | 16.79 | 17.04 | 0.10 | 0.59% | 1,275,815 |
| Jan 23, 2025 | 16.89 | 17.10 | 16.70 | 16.94 | -0.15 | -0.88% | 1,036,112 |
| Jan 22, 2025 | 17.01 | 17.29 | 16.84 | 17.09 | 0.05 | 0.29% | 946,938 |
| Jan 21, 2025 | 16.85 | 17.15 | 16.74 | 17.04 | 0.39 | 2.34% | 1,146,907 |
| Jan 17, 2025 | 16.59 | 16.80 | 16.50 | 16.65 | 0.32 | 1.96% | 755,519 |
| Jan 16, 2025 | 16.15 | 16.53 | 16.02 | 16.33 | 0.03 | 0.18% | 1,807,930 |