LendingClub Corporation (LC)
NYSE: LC
· Real-Time Price · USD
15.52
-0.25 (-1.59%)
At close: Aug 14, 2025, 3:59 PM
15.53
0.10%
Pre-market: Aug 15, 2025, 04:40 AM EDT
LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.36 | 15.62 | 15.28 | 15.52 | 15.52 | -1.59% | 1,037,956 |
| Aug 13, 2025 | 15.56 | 15.78 | 15.41 | 15.77 | 15.77 | 2.01% | 1,158,630 |
| Aug 12, 2025 | 15.09 | 15.55 | 15.00 | 15.46 | 15.46 | 4.04% | 1,185,678 |
| Aug 11, 2025 | 15.05 | 15.16 | 14.80 | 14.86 | 14.86 | -0.87% | 1,262,508 |
| Aug 8, 2025 | 15.57 | 15.57 | 14.97 | 14.99 | 14.99 | -2.03% | 1,209,439 |
| Aug 7, 2025 | 15.85 | 15.91 | 15.09 | 15.30 | 15.30 | -2.49% | 1,875,321 |
| Aug 6, 2025 | 15.93 | 15.99 | 15.58 | 15.69 | 15.69 | -1.20% | 1,752,826 |
| Aug 5, 2025 | 16.34 | 16.35 | 15.57 | 15.88 | 15.88 | -1.06% | 1,844,154 |
| Aug 4, 2025 | 15.54 | 16.25 | 15.00 | 16.05 | 16.05 | 2.95% | 2,952,672 |
| Aug 1, 2025 | 15.25 | 15.74 | 14.66 | 15.59 | 15.59 | 0.00% | 4,148,149 |
| Jul 31, 2025 | 15.80 | 16.21 | 15.45 | 15.59 | 15.59 | -1.89% | 4,571,043 |
| Jul 30, 2025 | 16.70 | 17.24 | 14.90 | 15.89 | 15.89 | 21.21% | 10,108,000 |
| Jul 29, 2025 | 13.15 | 13.60 | 13.00 | 13.11 | 13.11 | 1.24% | 4,797,400 |
| Jul 28, 2025 | 12.91 | 13.01 | 12.84 | 12.95 | 12.95 | 0.94% | 1,511,494 |
| Jul 25, 2025 | 13.23 | 13.23 | 12.65 | 12.83 | 12.83 | -2.58% | 1,535,501 |
| Jul 24, 2025 | 13.35 | 13.42 | 13.17 | 13.17 | 13.17 | -1.79% | 1,804,339 |
| Jul 23, 2025 | 13.10 | 13.41 | 12.94 | 13.41 | 13.41 | 3.39% | 1,449,316 |
| Jul 22, 2025 | 12.80 | 13.12 | 12.64 | 12.97 | 12.97 | 1.25% | 1,670,000 |
| Jul 21, 2025 | 13.09 | 13.20 | 12.78 | 12.81 | 12.81 | -1.76% | 2,056,991 |
| Jul 18, 2025 | 13.07 | 13.17 | 12.73 | 13.04 | 13.04 | 0.08% | 1,623,571 |