5 DAY PERFORMANCE
+53.98%
1 MONTH PERFORMANCE
+31.03%
3 MONTH PERFORMANCE
+4.05%
6 MONTH PERFORMANCE
+58.80%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+115.64%
LendingClub Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.66 | $10.41 (-2.39%) | $10.66 | $10.29 | 615,118 | $1.15 B |
| 03/12/2025 | $10.86 | $10.75 (-1.01%) | $11.23 | $10.45 | 2.48 M | $1.20 B |
| 03/11/2025 | $10.24 | $10.38 (1.37%) | $10.66 | $10.06 | 2.58 M | $1.16 B |
| 03/10/2025 | $10.83 | $10.25 (-5.36%) | $10.95 | $10.05 | 2.36 M | $1.15 B |
| 03/07/2025 | $11.35 | $11.19 (-1.41%) | $11.50 | $10.75 | 3.54 M | $1.25 B |
| 03/06/2025 | $11.50 | $11.40 (-0.87%) | $11.92 | $11.35 | 1.61 M | $1.27 B |
| 03/05/2025 | $11.81 | $11.85 (0.34%) | $12.02 | $11.57 | 1.63 M | $1.32 B |
| 03/04/2025 | $11.90 | $11.71 (-1.6%) | $12.16 | $11.29 | 2.11 M | $1.31 B |
| 03/03/2025 | $12.81 | $12.20 (-4.76%) | $12.95 | $12.09 | 1.20 M | $1.36 B |
| 02/28/2025 | $12.56 | $12.79 (1.83%) | $12.95 | $12.43 | 1.69 M | $1.43 B |
| 02/27/2025 | $12.67 | $12.53 (-1.1%) | $12.90 | $12.38 | 1.37 M | $1.40 B |
| 02/26/2025 | $12.36 | $12.64 (2.27%) | $12.65 | $12.29 | 977,345 | $1.41 B |
| 02/25/2025 | $12.55 | $12.23 (-2.55%) | $12.61 | $11.96 | 2.11 M | $1.37 B |
| 02/24/2025 | $13.08 | $12.47 (-4.66%) | $13.18 | $12.34 | 2.56 M | $1.39 B |
| 02/21/2025 | $13.83 | $13.03 (-5.78%) | $13.85 | $12.86 | 1.60 M | $1.46 B |
| 02/20/2025 | $14.13 | $13.59 (-3.82%) | $14.15 | $13.30 | 1.74 M | $1.52 B |
| 02/19/2025 | $14.21 | $14.27 (0.42%) | $14.34 | $13.95 | 1.40 M | $1.59 B |
| 02/18/2025 | $14.18 | $14.36 (1.27%) | $14.51 | $14.07 | 2.32 M | $1.60 B |
| 02/14/2025 | $13.27 | $14.09 (6.18%) | $14.25 | $13.21 | 2.12 M | $1.57 B |
| 02/13/2025 | $13.28 | $13.15 (-0.98%) | $13.28 | $12.83 | 2.59 M | $1.47 B |
| 02/12/2025 | $13.09 | $13.16 (0.53%) | $13.42 | $13.00 | 1.36 M | $1.47 B |
| 02/11/2025 | $13.15 | $13.25 (0.76%) | $13.29 | $13.01 | 1.01 M | $1.48 B |
| 02/10/2025 | $13.55 | $13.29 (-1.92%) | $13.62 | $13.23 | 1.59 M | $1.48 B |
| 02/07/2025 | $13.60 | $13.48 (-0.88%) | $13.82 | $13.46 | 1.33 M | $1.51 B |
| 02/06/2025 | $13.75 | $13.64 (-0.8%) | $13.96 | $13.61 | 1.91 M | $1.53 B |
| 02/05/2025 | $13.21 | $13.30 (0.68%) | $13.55 | $13.18 | 1.57 M | $1.49 B |
| 02/04/2025 | $12.97 | $13.18 (1.62%) | $13.28 | $12.75 | 2.11 M | $1.48 B |
| 02/03/2025 | $12.92 | $12.96 (0.31%) | $13.25 | $12.69 | 3.48 M | $1.45 B |
| 01/31/2025 | $14.39 | $13.49 (-6.25%) | $14.39 | $13.44 | 4.51 M | $1.51 B |
| 01/30/2025 | $14.65 | $14.28 (-2.53%) | $14.75 | $14.21 | 3.44 M | $1.60 B |
| 01/29/2025 | $14.00 | $14.42 (3%) | $14.67 | $13.52 | 11.16 M | $1.62 B |
| 01/28/2025 | $16.48 | $16.83 (2.12%) | $16.86 | $16.14 | 3.95 M | $1.89 B |
| 01/27/2025 | $16.40 | $16.66 (1.59%) | $16.96 | $16.26 | 2.22 M | $1.87 B |
| 01/24/2025 | $16.85 | $17.04 (1.13%) | $17.15 | $16.79 | 1.28 M | $1.91 B |
| 01/23/2025 | $16.89 | $16.94 (0.3%) | $17.10 | $16.70 | 1.04 M | $1.90 B |
| 01/22/2025 | $17.01 | $17.09 (0.47%) | $17.29 | $16.84 | 946,938 | $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 |
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.
