LendingClub CorporationLCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $16.85 | $17.02 | $15.95 | $16.01 | 1.66M |
| 2/2/2026 | $16.68 | $17.72 | $16.65 | $16.86 | 3.48M |
| 1/30/2026 | $16.21 | $17.15 | $16.20 | $16.91 | 5.81M |
| 1/29/2026 | $18.22 | $18.41 | $16.40 | $16.44 | 8.97M |
| 1/28/2026 | $20.70 | $20.76 | $19.45 | $19.57 | 5.12M |
| 1/27/2026 | $21.26 | $21.37 | $20.71 | $20.81 | 2.02M |
| 1/26/2026 | $21.17 | $21.64 | $20.96 | $21.31 | 1.83M |
| 1/23/2026 | $21.38 | $21.41 | $20.83 | $21.05 | 1.82M |
| 1/22/2026 | $20.84 | $21.67 | $20.70 | $21.58 | 2.41M |
| 1/21/2026 | $20.20 | $20.80 | $20.00 | $20.56 | 1.43M |
| 1/20/2026 | $19.60 | $20.60 | $19.50 | $19.92 | 1.20M |
| 1/16/2026 | $20.38 | $21.01 | $20.38 | $20.70 | 1.48M |
| 1/15/2026 | $20.03 | $20.59 | $20.03 | $20.36 | 1.43M |
| 1/14/2026 | $20.04 | $20.11 | $19.39 | $19.99 | 2.13M |
| 1/13/2026 | $20.10 | $20.36 | $19.69 | $20.16 | 1.80M |
| 1/12/2026 | $19.62 | $20.15 | $19.10 | $20.09 | 2.30M |
| 1/9/2026 | $20.75 | $20.90 | $19.82 | $19.98 | 1.29M |
| 1/8/2026 | $19.78 | $21.19 | $19.78 | $20.67 | 3.16M |
| 1/7/2026 | $20.11 | $20.27 | $19.61 | $19.90 | 1.40M |
| 1/6/2026 | $20.22 | $20.24 | $19.25 | $19.98 | 1.79M |
| 1/5/2026 | $19.08 | $20.30 | $19.08 | $20.26 | 1.66M |
| 1/2/2026 | $19.08 | $19.29 | $18.74 | $19.12 | 1.15M |
| 12/31/2025 | $19.32 | $19.32 | $18.88 | $18.94 | 1.27M |
| 12/30/2025 | $19.48 | $19.59 | $19.24 | $19.26 | 1.14M |
| 12/29/2025 | $19.59 | $19.63 | $19.35 | $19.52 | 957,100 |
| 12/26/2025 | $19.70 | $19.74 | $19.50 | $19.64 | 557,937 |
| 12/24/2025 | $19.54 | $19.86 | $19.54 | $19.75 | 510,341 |
| 12/23/2025 | $19.80 | $20.25 | $19.66 | $19.66 | 2.39M |
| 12/22/2025 | $19.70 | $20.30 | $19.45 | $19.94 | 1.87M |
| 12/19/2025 | $19.63 | $19.88 | $19.34 | $19.65 | 2.56M |
| 12/18/2025 | $18.93 | $19.76 | $18.61 | $19.62 | 1.70M |
| 12/17/2025 | $18.88 | $19.04 | $18.33 | $18.38 | 1.83M |
| 12/16/2025 | $19.02 | $19.44 | $18.80 | $18.98 | 1.57M |
| 12/15/2025 | $19.98 | $19.99 | $19.00 | $19.07 | 1.41M |
| 12/12/2025 | $20.50 | $20.65 | $19.79 | $19.90 | 1.71M |
| 12/11/2025 | $19.98 | $20.94 | $19.96 | $20.40 | 4.05M |
| 12/10/2025 | $19.03 | $20.00 | $19.03 | $19.76 | 2.13M |
| 12/9/2025 | $19.04 | $19.53 | $19.01 | $19.21 | 1.01M |
| 12/8/2025 | $19.70 | $19.70 | $18.98 | $19.13 | 1.24M |
| 12/5/2025 | $19.47 | $19.84 | $19.19 | $19.43 | 1.64M |
| 12/4/2025 | $19.00 | $19.80 | $18.90 | $19.53 | 2.04M |
| 12/3/2025 | $18.37 | $18.82 | $18.27 | $18.80 | 1.33M |
| 12/2/2025 | $18.18 | $18.56 | $17.92 | $18.41 | 1.20M |
| 12/1/2025 | $17.87 | $18.17 | $17.81 | $17.93 | 1.08M |
| 11/28/2025 | $17.80 | $18.21 | $17.70 | $18.10 | 600,000 |
| 11/26/2025 | $17.40 | $17.90 | $17.40 | $17.63 | 1.19M |
| 11/25/2025 | $16.90 | $17.51 | $16.76 | $17.41 | 920,730 |
| 11/24/2025 | $16.35 | $16.89 | $16.29 | $16.80 | 1.33M |
| 11/21/2025 | $15.80 | $16.52 | $15.56 | $16.30 | 1.47M |
| 11/20/2025 | $16.25 | $16.85 | $15.69 | $15.71 | 1.47M |
| 11/19/2025 | $16.03 | $16.20 | $15.70 | $15.96 | 1.29M |
| 11/18/2025 | $16.05 | $16.42 | $15.97 | $15.99 | 1.78M |
| 11/17/2025 | $17.10 | $17.15 | $16.16 | $16.19 | 1.78M |
| 11/14/2025 | $17.08 | $17.53 | $16.78 | $17.24 | 1.57M |
| 11/13/2025 | $18.31 | $18.50 | $17.37 | $17.48 | 1.65M |
| 11/12/2025 | $18.37 | $18.80 | $18.20 | $18.57 | 1.19M |
| 11/11/2025 | $18.67 | $18.87 | $18.26 | $18.29 | 1.41M |
| 11/10/2025 | $18.91 | $19.29 | $18.60 | $18.86 | 2.35M |
| 11/7/2025 | $17.71 | $18.15 | $17.12 | $18.15 | 2.79M |
| 11/6/2025 | $19.25 | $19.39 | $17.90 | $18.00 | 3.68M |
| 11/5/2025 | $18.57 | $19.18 | $18.20 | $19.15 | 4.52M |