-
5 DAY PERFORMANCE
+5.74% -
1 MONTH PERFORMANCE
-6.01% -
3 MONTH PERFORMANCE
+36.93% -
6 MONTH PERFORMANCE
+30.37% -
YEAR-TO-DATE PERFORMANCE
+30.66% -
1 YEAR PERFORMANCE
+87.21%
LendingClub Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.94 | $11.43 (4.48%) | $11.60 | $10.90 | 986,893 | $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 |
| 08/07/2024 | $10.35 | $10.00 (-3.38%) | $10.59 | $9.96 | 1.92 M | $1.11 B |
| 08/06/2024 | $9.93 | $10.03 (1.01%) | $10.22 | $9.65 | 1.42 M | $1.12 B |
| 08/05/2024 | $9.68 | $9.93 (2.58%) | $10.27 | $9.50 | 3.31 M | $1.11 B |
| 08/02/2024 | $11.00 | $10.64 (-3.27%) | $11.05 | $10.47 | 2.03 M | $1.19 B |
| 08/01/2024 | $12.44 | $11.42 (-8.2%) | $12.54 | $11.09 | 3.56 M | $1.27 B |
| 07/31/2024 | $11.65 | $12.51 (7.38%) | $12.87 | $11.60 | 6.02 M | $1.39 B |
| 07/30/2024 | $11.10 | $11.19 (0.81%) | $11.41 | $10.90 | 3.76 M | $1.25 B |
| 07/29/2024 | $10.87 | $11.13 (2.39%) | $11.15 | $10.81 | 2.07 M | $1.24 B |
| 07/26/2024 | $11.00 | $10.85 (-1.36%) | $11.13 | $10.84 | 1.52 M | $1.20 B |
| 07/25/2024 | $10.46 | $10.80 (3.25%) | $10.99 | $10.38 | 1.55 M | $1.20 B |
| 07/24/2024 | $10.68 | $10.44 (-2.25%) | $10.84 | $10.43 | 657,400 | $1.16 B |
| 07/23/2024 | $10.49 | $10.79 (2.86%) | $10.87 | $10.45 | 1.26 M | $1.19 B |
| 07/22/2024 | $10.40 | $10.56 (1.54%) | $10.57 | $10.15 | 1.01 M | $1.17 B |
| 07/19/2024 | $10.28 | $10.38 (0.97%) | $10.48 | $10.20 | 1.11 M | $1.15 B |
| 07/18/2024 | $10.62 | $10.31 (-2.92%) | $10.82 | $10.26 | 1.60 M | $1.14 B |
| 07/17/2024 | $10.50 | $10.68 (1.71%) | $10.90 | $10.48 | 2.28 M | $1.18 B |
| 07/16/2024 | $10.17 | $10.68 (5.01%) | $10.70 | $10.12 | 2.32 M | $1.18 B |
| 07/15/2024 | $9.81 | $9.99 (1.83%) | $10.01 | $9.70 | 1.85 M | $1.11 B |
| 07/12/2024 | $9.48 | $9.62 (1.48%) | $9.67 | $9.41 | 1.53 M | $1.06 B |
| 07/11/2024 | $8.89 | $9.33 (4.95%) | $9.37 | $8.85 | 1.32 M | $1.03 B |
| 07/10/2024 | $8.47 | $8.65 (2.13%) | $8.69 | $8.43 | 727,475 | $957.43 M |
| 07/09/2024 | $8.35 | $8.41 (0.72%) | $8.52 | $8.27 | 966,128 | $930.87 M |
| 07/08/2024 | $8.54 | $8.36 (-2.11%) | $8.61 | $8.35 | 667,093 | $925.33 M |
| 07/05/2024 | $8.50 | $8.46 (-0.47%) | $8.53 | $8.35 | 683,965 | $936.40 M |
| 07/03/2024 | $8.46 | $8.55 (1.06%) | $8.63 | $8.40 | 451,145 | $946.36 M |
| 07/02/2024 | $8.35 | $8.39 (0.48%) | $8.43 | $8.24 | 570,241 | $928.65 M |
| 07/01/2024 | $8.43 | $8.34 (-1.07%) | $8.49 | $8.30 | 817,146 | $923.12 M |