5 DAY PERFORMANCE
+7.90%
1 MONTH PERFORMANCE
+9.97%
3 MONTH PERFORMANCE
+17.02%
6 MONTH PERFORMANCE
+87.97%
YEAR-TO-DATE PERFORMANCE
+20.63%
1 YEAR PERFORMANCE
+22.98%
LendingClub Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.00 | $19.53 (2.79%) | $19.80 | $18.90 | 2.04 M | $2.23 B |
| 12/03/2025 | $18.37 | $18.80 (2.34%) | $18.82 | $18.27 | 1.33 M | $2.16 B |
| 12/02/2025 | $18.18 | $18.41 (1.27%) | $18.56 | $17.92 | 1.20 M | $2.12 B |
| 12/01/2025 | $17.87 | $17.93 (0.34%) | $18.17 | $17.81 | 1.08 M | $2.06 B |
| 11/28/2025 | $17.80 | $18.10 (1.69%) | $18.21 | $17.70 | 600.00 K | $2.08 B |
| 11/26/2025 | $17.40 | $17.63 (1.32%) | $17.90 | $17.40 | 1.19 M | $2.03 B |
| 11/25/2025 | $16.90 | $17.41 (3.02%) | $17.51 | $16.76 | 920.73 K | $2.00 B |
| 11/24/2025 | $16.35 | $16.80 (2.75%) | $16.89 | $16.29 | 1.33 M | $1.93 B |
| 11/21/2025 | $15.80 | $16.30 (3.16%) | $16.52 | $15.56 | 1.47 M | $1.87 B |
| 11/20/2025 | $16.25 | $15.71 (-3.32%) | $16.85 | $15.69 | 1.47 M | $1.81 B |
| 11/19/2025 | $16.03 | $15.96 (-0.44%) | $16.20 | $15.70 | 1.29 M | $1.83 B |
| 11/18/2025 | $16.05 | $15.99 (-0.37%) | $16.42 | $15.97 | 1.78 M | $1.84 B |
| 11/17/2025 | $17.10 | $16.19 (-5.32%) | $17.15 | $16.16 | 1.78 M | $1.86 B |
| 11/14/2025 | $17.08 | $17.24 (0.94%) | $17.53 | $16.78 | 1.57 M | $1.98 B |
| 11/13/2025 | $18.31 | $17.48 (-4.53%) | $18.50 | $17.37 | 1.65 M | $2.01 B |
| 11/12/2025 | $18.37 | $18.57 (1.09%) | $18.80 | $18.20 | 1.19 M | $2.13 B |
| 11/11/2025 | $18.67 | $18.29 (-2.04%) | $18.87 | $18.26 | 1.41 M | $2.10 B |
| 11/10/2025 | $18.91 | $18.86 (-0.26%) | $19.29 | $18.60 | 2.35 M | $2.17 B |
| 11/07/2025 | $17.71 | $18.15 (2.48%) | $18.15 | $17.12 | 2.79 M | $2.09 B |
| 11/06/2025 | $19.25 | $18.00 (-6.49%) | $19.39 | $17.90 | 3.68 M | $2.07 B |
| 11/05/2025 | $18.57 | $19.15 (3.12%) | $19.18 | $18.20 | 4.52 M | $2.20 B |
| 11/04/2025 | $17.21 | $17.76 (3.2%) | $17.79 | $16.96 | 2.48 M | $2.04 B |
| 11/03/2025 | $17.47 | $17.58 (0.63%) | $18.13 | $17.37 | 1.89 M | $2.02 B |
| 10/31/2025 | $16.91 | $17.39 (2.84%) | $17.56 | $16.80 | 2.09 M | $2.00 B |
| 10/30/2025 | $17.11 | $16.84 (-1.58%) | $17.42 | $16.80 | 1.26 M | $1.94 B |
| 10/29/2025 | $17.87 | $17.22 (-3.64%) | $18.00 | $17.08 | 1.92 M | $1.98 B |
| 10/28/2025 | $18.40 | $18.02 (-2.07%) | $18.50 | $17.97 | 1.28 M | $2.07 B |
| 10/27/2025 | $18.71 | $18.33 (-2.03%) | $18.89 | $18.24 | 1.74 M | $2.11 B |
| 10/24/2025 | $18.57 | $18.43 (-0.75%) | $18.95 | $18.40 | 3.10 M | $2.12 B |
| 10/23/2025 | $18.90 | $18.25 (-3.44%) | $19.88 | $17.69 | 9.91 M | $2.10 B |
| 10/22/2025 | $16.74 | $16.52 (-1.31%) | $16.85 | $16.04 | 3.74 M | $1.90 B |
| 10/21/2025 | $16.35 | $16.72 (2.26%) | $17.03 | $16.28 | 1.43 M | $1.92 B |
| 10/20/2025 | $15.60 | $16.36 (4.87%) | $16.39 | $15.46 | 1.26 M | $1.88 B |
| 10/17/2025 | $15.49 | $15.39 (-0.65%) | $15.83 | $15.32 | 1.64 M | $1.76 B |
| 10/16/2025 | $16.50 | $15.56 (-5.7%) | $16.68 | $15.45 | 1.77 M | $1.78 B |
| 10/15/2025 | $16.31 | $16.51 (1.23%) | $16.68 | $16.20 | 1.96 M | $1.89 B |
| 10/14/2025 | $15.04 | $16.07 (6.85%) | $16.14 | $15.01 | 1.45 M | $1.84 B |
| 10/13/2025 | $15.33 | $15.33 (0%) | $15.46 | $15.15 | 920.63 K | $1.75 B |
| 10/10/2025 | $16.06 | $14.97 (-6.79%) | $16.41 | $14.96 | 1.26 M | $1.71 B |
| 10/09/2025 | $15.73 | $15.95 (1.4%) | $15.98 | $15.63 | 1.23 M | $1.82 B |
| 10/08/2025 | $15.47 | $15.76 (1.87%) | $15.83 | $15.23 | 1.59 M | $1.80 B |
| 10/07/2025 | $15.06 | $15.40 (2.26%) | $15.57 | $14.98 | 1.65 M | $1.76 B |
| 10/06/2025 | $14.94 | $14.81 (-0.87%) | $15.10 | $14.53 | 1.20 M | $1.69 B |
| 10/03/2025 | $15.09 | $14.76 (-2.19%) | $15.19 | $14.71 | 761.42 K | $1.69 B |
| 10/02/2025 | $15.08 | $14.97 (-0.73%) | $15.20 | $14.80 | 1.10 M | $1.71 B |
| 10/01/2025 | $15.12 | $14.93 (-1.26%) | $15.47 | $14.81 | 1.59 M | $1.71 B |
| 09/30/2025 | $15.98 | $15.19 (-4.94%) | $16.11 | $14.88 | 2.89 M | $1.74 B |
| 09/29/2025 | $16.73 | $16.11 (-3.71%) | $16.73 | $15.75 | 1.49 M | $1.84 B |
| 09/26/2025 | $16.70 | $16.54 (-0.96%) | $16.75 | $16.34 | 1.07 M | $1.89 B |
| 09/25/2025 | $16.19 | $16.64 (2.78%) | $16.71 | $16.10 | 2.16 M | $1.90 B |
| 09/24/2025 | $17.31 | $16.70 (-3.52%) | $17.40 | $16.64 | 1.29 M | $1.91 B |
| 09/23/2025 | $17.70 | $17.13 (-3.22%) | $17.86 | $17.11 | 1.20 M | $1.96 B |
| 09/22/2025 | $17.44 | $17.67 (1.32%) | $17.92 | $17.29 | 1.45 M | $2.02 B |
| 09/19/2025 | $17.70 | $17.62 (-0.45%) | $17.77 | $17.36 | 2.03 M | $2.02 B |
| 09/18/2025 | $17.41 | $17.64 (1.32%) | $17.82 | $17.26 | 1.62 M | $2.02 B |
| 09/17/2025 | $17.19 | $17.22 (0.17%) | $17.66 | $16.77 | 1.44 M | $1.97 B |
| 09/16/2025 | $17.15 | $17.20 (0.29%) | $17.22 | $16.66 | 1.55 M | $1.97 B |
| 09/15/2025 | $16.82 | $17.14 (1.9%) | $17.27 | $16.71 | 1.38 M | $1.96 B |
| 09/12/2025 | $16.77 | $16.68 (-0.54%) | $16.90 | $16.60 | 923.50 K | $1.91 B |
| 09/11/2025 | $16.31 | $16.73 (2.58%) | $16.75 | $16.25 | 945.14 K | $1.91 B |
| 09/10/2025 | $16.45 | $16.22 (-1.4%) | $16.72 | $16.17 | 1.10 M | $1.86 B |
| 09/09/2025 | $16.50 | $16.48 (-0.12%) | $16.60 | $16.24 | 829.30 K | $1.89 B |
| 09/08/2025 | $16.63 | $16.50 (-0.78%) | $16.67 | $16.27 | 1.34 M | $1.89 B |
| 09/05/2025 | $16.82 | $16.60 (-1.31%) | $16.99 | $16.25 | 1.31 M | $1.90 B |
| 09/04/2025 | $16.43 | $16.69 (1.58%) | $16.74 | $16.37 | 778.89 K | $1.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
