-
5 DAY PERFORMANCE
+5.49% -
1 MONTH PERFORMANCE
+31.15% -
3 MONTH PERFORMANCE
+44.69% -
6 MONTH PERFORMANCE
+63.47% -
YEAR-TO-DATE PERFORMANCE
+71.51% -
1 YEAR PERFORMANCE
+173.04%
LendingClub Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $14.82 | $14.99 (1.15%) | $15.12 | $14.68 | 1.10 M | $1.67 B |
| 11/07/2024 | $15.15 | $14.92 (-1.52%) | $15.30 | $14.62 | 2.12 M | $1.67 B |
| 11/06/2024 | $15.20 | $15.43 (1.51%) | $15.72 | $14.86 | 4.36 M | $1.73 B |
| 11/05/2024 | $13.66 | $14.00 (2.49%) | $14.29 | $13.66 | 1.31 M | $1.57 B |
| 11/04/2024 | $14.07 | $13.62 (-3.2%) | $14.20 | $13.59 | 1.84 M | $1.53 B |
| 11/01/2024 | $14.27 | $14.21 (-0.42%) | $14.39 | $13.92 | 1.79 M | $1.59 B |
| 10/31/2024 | $14.62 | $14.18 (-3.01%) | $14.68 | $14.16 | 1.79 M | $1.59 B |
| 10/30/2024 | $14.11 | $14.55 (3.12%) | $15.17 | $14.11 | 2.93 M | $1.63 B |
| 10/29/2024 | $14.08 | $14.15 (0.5%) | $14.47 | $13.99 | 1.76 M | $1.59 B |
| 10/28/2024 | $13.77 | $14.23 (3.34%) | $14.59 | $13.70 | 2.13 M | $1.59 B |
| 10/25/2024 | $14.34 | $13.59 (-5.23%) | $14.49 | $13.35 | 2.43 M | $1.52 B |
| 10/24/2024 | $14.72 | $13.82 (-6.11%) | $15.52 | $13.54 | 8.59 M | $1.55 B |
| 10/23/2024 | $12.39 | $12.46 (0.56%) | $12.70 | $12.34 | 2.56 M | $1.40 B |
| 10/22/2024 | $12.19 | $12.40 (1.72%) | $12.48 | $12.14 | 1.32 M | $1.39 B |
| 10/21/2024 | $12.69 | $12.28 (-3.23%) | $12.80 | $12.27 | 938,447 | $1.38 B |
| 10/18/2024 | $12.90 | $12.68 (-1.71%) | $12.92 | $12.56 | 1.02 M | $1.41 B |
| 10/17/2024 | $13.22 | $12.92 (-2.27%) | $13.23 | $12.83 | 1.67 M | $1.44 B |
| 10/16/2024 | $13.40 | $13.23 (-1.27%) | $13.63 | $13.22 | 1.56 M | $1.47 B |
| 10/15/2024 | $12.79 | $13.27 (3.75%) | $13.63 | $12.73 | 2.92 M | $1.48 B |
| 10/14/2024 | $12.50 | $12.77 (2.16%) | $12.99 | $12.44 | 1.63 M | $1.42 B |
| 10/11/2024 | $12.45 | $12.43 (-0.16%) | $12.63 | $12.06 | 1.66 M | $1.38 B |
| 10/10/2024 | $12.22 | $12.48 (2.13%) | $12.82 | $12.17 | 2.22 M | $1.39 B |
| 10/09/2024 | $11.50 | $11.88 (3.3%) | $11.93 | $11.44 | 1.70 M | $1.32 B |
| 10/08/2024 | $11.33 | $11.43 (0.88%) | $11.54 | $11.22 | 865,400 | $1.27 B |
| 10/07/2024 | $11.48 | $11.27 (-1.83%) | $11.54 | $11.14 | 852,656 | $1.26 B |
| 10/04/2024 | $11.59 | $11.59 (0%) | $11.80 | $11.32 | 949,017 | $1.29 B |
| 10/03/2024 | $11.14 | $11.21 (0.63%) | $11.21 | $10.91 | 1.22 M | $1.25 B |
| 10/02/2024 | $11.10 | $11.23 (1.17%) | $11.26 | $11.01 | 868,734 | $1.25 B |
| 10/01/2024 | $11.43 | $11.15 (-2.45%) | $11.48 | $10.99 | 1.08 M | $1.24 B |
| 09/30/2024 | $10.94 | $11.43 (4.48%) | $11.60 | $10.90 | 1.14 M | $1.27 B |
| 09/27/2024 | $11.01 | $11.03 (0.18%) | $11.22 | $10.88 | 891,100 | $1.23 B |
| 09/26/2024 | $10.80 | $10.80 (0%) | $10.83 | $10.57 | 1.03 M | $1.20 B |
| 09/25/2024 | $10.93 | $10.58 (-3.2%) | $10.93 | $10.55 | 1.46 M | $1.18 B |
| 09/24/2024 | $11.19 | $10.89 (-2.68%) | $11.19 | $10.82 | 1.14 M | $1.21 B |
| 09/23/2024 | $11.15 | $11.10 (-0.45%) | $11.26 | $11.03 | 1.06 M | $1.24 B |
| 09/20/2024 | $11.37 | $11.18 (-1.67%) | $11.47 | $11.11 | 2.04 M | $1.25 B |
| 09/19/2024 | $11.29 | $11.52 (2.04%) | $11.64 | $11.10 | 1.43 M | $1.28 B |
| 09/18/2024 | $10.94 | $10.94 (0%) | $11.43 | $10.80 | 1.11 M | $1.22 B |
| 09/17/2024 | $11.05 | $10.90 (-1.36%) | $11.25 | $10.90 | 660,200 | $1.21 B |
| 09/16/2024 | $10.89 | $10.86 (-0.28%) | $10.96 | $10.55 | 1.28 M | $1.21 B |
| 09/13/2024 | $10.91 | $10.85 (-0.55%) | $11.04 | $10.74 | 762,986 | $1.21 B |
| 09/12/2024 | $10.48 | $10.73 (2.39%) | $10.93 | $10.37 | 1.36 M | $1.20 B |
| 09/11/2024 | $10.22 | $10.40 (1.76%) | $10.57 | $9.97 | 1.73 M | $1.16 B |
| 09/10/2024 | $10.96 | $10.29 (-6.11%) | $10.96 | $9.88 | 2.24 M | $1.15 B |
| 09/09/2024 | $10.57 | $10.83 (2.46%) | $11.09 | $10.57 | 1.09 M | $1.21 B |
| 09/06/2024 | $11.34 | $10.95 (-3.44%) | $11.40 | $10.90 | 931,441 | $1.22 B |
| 09/05/2024 | $11.61 | $11.34 (-2.33%) | $11.63 | $11.23 | 958,231 | $1.26 B |
| 09/04/2024 | $11.74 | $11.51 (-1.96%) | $11.85 | $11.42 | 716,141 | $1.28 B |
| 09/03/2024 | $11.87 | $11.75 (-1.01%) | $11.97 | $11.61 | 1.14 M | $1.31 B |
| 08/30/2024 | $12.22 | $12.15 (-0.57%) | $12.22 | $11.93 | 822,900 | $1.35 B |
| 08/29/2024 | $11.94 | $12.12 (1.51%) | $12.26 | $11.75 | 959,616 | $1.35 B |
| 08/28/2024 | $11.92 | $11.76 (-1.34%) | $11.96 | $11.66 | 819,600 | $1.31 B |
| 08/27/2024 | $12.13 | $12.02 (-0.91%) | $12.21 | $11.94 | 842,000 | $1.34 B |
| 08/26/2024 | $12.45 | $12.25 (-1.61%) | $12.49 | $12.25 | 990,600 | $1.36 B |
| 08/23/2024 | $11.90 | $12.33 (3.61%) | $12.51 | $11.84 | 1.73 M | $1.37 B |
| 08/22/2024 | $11.40 | $11.81 (3.6%) | $11.84 | $11.31 | 1.31 M | $1.32 B |
| 08/21/2024 | $11.33 | $11.37 (0.35%) | $11.41 | $11.19 | 773,243 | $1.27 B |
| 08/20/2024 | $11.32 | $11.27 (-0.44%) | $11.37 | $11.08 | 869,253 | $1.26 B |
| 08/19/2024 | $10.90 | $11.26 (3.3%) | $11.33 | $10.90 | 1.15 M | $1.25 B |
| 08/16/2024 | $10.90 | $10.91 (0.09%) | $11.14 | $10.84 | 766,409 | $1.22 B |
| 08/15/2024 | $11.02 | $10.98 (-0.36%) | $11.16 | $10.95 | 920,900 | $1.22 B |
| 08/14/2024 | $10.75 | $10.79 (0.37%) | $10.85 | $10.51 | 763,240 | $1.20 B |
| 08/13/2024 | $10.42 | $10.73 (2.98%) | $10.75 | $10.31 | 1.36 M | $1.20 B |
| 08/12/2024 | $10.51 | $10.23 (-2.66%) | $10.64 | $10.20 | 901,000 | $1.14 B |
| 08/09/2024 | $10.41 | $10.52 (1.06%) | $10.59 | $10.26 | 1.26 M | $1.17 B |
| 08/08/2024 | $10.13 | $10.36 (2.27%) | $10.44 | $9.98 | 1.51 M | $1.15 B |