5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+37.16%
6 MONTH PERFORMANCE
+58.39%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
+98.72%
LendingClub Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $17.01 | $17.09 (0.47%) | $17.29 | $16.84 | 946,237 | $1.91 B |
| 01/21/2025 | $16.85 | $17.04 (1.13%) | $17.15 | $16.74 | 1.15 M | $1.91 B |
| 01/17/2025 | $16.59 | $16.65 (0.36%) | $16.80 | $16.50 | 755,519 | $1.87 B |
| 01/16/2025 | $16.15 | $16.33 (1.11%) | $16.53 | $16.02 | 1.81 M | $1.83 B |
| 01/15/2025 | $16.14 | $16.30 (0.99%) | $16.35 | $15.87 | 1.46 M | $1.83 B |
| 01/14/2025 | $15.33 | $15.42 (0.59%) | $15.60 | $15.23 | 1.28 M | $1.73 B |
| 01/13/2025 | $14.62 | $14.98 (2.46%) | $15.02 | $14.47 | 1.85 M | $1.68 B |
| 01/10/2025 | $15.60 | $14.94 (-4.23%) | $15.60 | $14.46 | 2.62 M | $1.67 B |
| 01/08/2025 | $16.00 | $15.92 (-0.5%) | $16.18 | $15.76 | 1.32 M | $1.78 B |
| 01/07/2025 | $17.28 | $16.29 (-5.73%) | $17.38 | $15.91 | 1.98 M | $1.83 B |
| 01/06/2025 | $17.67 | $17.23 (-2.49%) | $17.86 | $17.11 | 1.43 M | $1.93 B |
| 01/03/2025 | $16.50 | $17.51 (6.12%) | $17.52 | $16.44 | 1.66 M | $1.96 B |
| 01/02/2025 | $16.44 | $16.13 (-1.89%) | $16.44 | $15.85 | 1.25 M | $1.81 B |
| 12/31/2024 | $16.50 | $16.19 (-1.88%) | $16.67 | $16.11 | 1.40 M | $1.81 B |
| 12/30/2024 | $16.39 | $16.41 (0.12%) | $16.59 | $16.22 | 915,400 | $1.84 B |
| 12/27/2024 | $17.05 | $16.71 (-1.99%) | $17.20 | $16.49 | 1.13 M | $1.87 B |
| 12/26/2024 | $16.52 | $17.27 (4.54%) | $17.31 | $16.39 | 875,618 | $1.93 B |
| 12/24/2024 | $16.33 | $16.66 (2.02%) | $16.68 | $16.19 | 521,300 | $1.87 B |
| 12/23/2024 | $16.35 | $16.32 (-0.18%) | $16.35 | $15.77 | 1.37 M | $1.83 B |
| 12/20/2024 | $15.99 | $16.46 (2.94%) | $16.99 | $15.84 | 3.41 M | $1.84 B |
| 12/19/2024 | $17.22 | $16.30 (-5.34%) | $17.43 | $16.17 | 2.12 M | $1.83 B |
| 12/18/2024 | $17.91 | $16.58 (-7.43%) | $17.99 | $16.27 | 3.89 M | $1.86 B |
| 12/17/2024 | $18.25 | $17.79 (-2.52%) | $18.75 | $17.41 | 3.37 M | $1.99 B |
| 12/16/2024 | $16.56 | $17.91 (8.15%) | $18.31 | $16.29 | 7.13 M | $2.01 B |
| 12/13/2024 | $16.28 | $16.56 (1.72%) | $16.80 | $16.24 | 985,171 | $1.86 B |
| 12/12/2024 | $15.86 | $16.33 (2.96%) | $17.00 | $15.86 | 2.27 M | $1.83 B |
| 12/11/2024 | $15.68 | $16.01 (2.1%) | $16.13 | $15.46 | 1.02 M | $1.79 B |
| 12/10/2024 | $15.66 | $15.40 (-1.66%) | $15.97 | $15.39 | 1.38 M | $1.73 B |
| 12/09/2024 | $16.04 | $15.63 (-2.56%) | $16.04 | $15.47 | 829,329 | $1.75 B |
| 12/06/2024 | $15.70 | $16.12 (2.68%) | $16.15 | $15.66 | 888,400 | $1.81 B |
| 12/05/2024 | $16.19 | $15.69 (-3.09%) | $16.37 | $15.65 | 887,321 | $1.76 B |
| 12/04/2024 | $15.88 | $15.88 (0%) | $15.94 | $15.37 | 840,874 | $1.78 B |
| 12/03/2024 | $15.80 | $15.74 (-0.38%) | $15.92 | $15.42 | 810,215 | $1.76 B |
| 12/02/2024 | $16.15 | $15.82 (-2.04%) | $16.38 | $15.21 | 3.36 M | $1.77 B |
| 11/29/2024 | $16.97 | $16.64 (-1.94%) | $17.15 | $16.53 | 647,900 | $1.86 B |
| 11/27/2024 | $16.48 | $16.49 (0.06%) | $16.70 | $16.31 | 745,614 | $1.85 B |
| 11/26/2024 | $16.41 | $16.34 (-0.43%) | $16.76 | $16.28 | 831,613 | $1.83 B |
| 11/25/2024 | $17.00 | $16.58 (-2.47%) | $17.07 | $16.38 | 1.77 M | $1.86 B |
| 11/22/2024 | $16.00 | $16.73 (4.56%) | $16.75 | $16.00 | 2.11 M | $1.87 B |
| 11/21/2024 | $15.20 | $15.90 (4.61%) | $15.97 | $15.00 | 1.72 M | $1.78 B |
| 11/20/2024 | $15.08 | $15.11 (0.2%) | $15.22 | $14.86 | 1.07 M | $1.69 B |
| 11/19/2024 | $14.88 | $15.07 (1.28%) | $15.21 | $14.73 | 1.32 M | $1.69 B |
| 11/18/2024 | $14.96 | $15.19 (1.54%) | $15.30 | $14.84 | 1.65 M | $1.70 B |
| 11/15/2024 | $15.33 | $14.92 (-2.67%) | $15.33 | $14.80 | 1.09 M | $1.67 B |
| 11/14/2024 | $15.38 | $15.12 (-1.69%) | $15.67 | $15.06 | 1.50 M | $1.69 B |
| 11/13/2024 | $15.75 | $15.55 (-1.27%) | $16.16 | $15.34 | 2.14 M | $1.74 B |
| 11/12/2024 | $15.20 | $15.68 (3.16%) | $15.84 | $15.00 | 1.97 M | $1.76 B |
| 11/11/2024 | $15.07 | $15.49 (2.79%) | $15.59 | $15.02 | 2.57 M | $1.74 B |
| 11/08/2024 | $14.82 | $15.06 (1.62%) | $15.14 | $14.68 | 2.89 M | $1.69 B |
| 11/07/2024 | $15.15 | $14.92 (-1.52%) | $15.30 | $14.62 | 2.42 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 |