Get the Stockscreener App
10.64
0.47%
0.05
After Hours:
10.55
-0.09
-0.85%
Lendingclub Corp Stock (LC) Price History
The historical daily chart and data for Lendingclub Corp stock (LC), show that the latest closing stock price as of May 16, 2025, is $10.64.
- Lendingclub Corp all-time high stock price is $146.45, occurred on December 18, 2014.
- The lowest Lendingclub Corp stock price recorded was $3.01 on July 08, 2019. Since then, Lendingclub Corp's stock price has risen over 253.49% to $10.64 now.
- The 52-week high stock price for LC is $18.75, representing a 76.22% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for LC is $7.81, indicating a -26.60% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Lendingclub Corp (LC) stock in the beginning of 2024 was $25.02. The stock closed the year at $8.80, a loss of over -64.83% for the year.
The table below shows more information about LC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $10.65 | $10.46 | $0.195 | 1,891,189.0 | +0.47% |
| May 15, 2025 | $11.05 | $10.49 | $0.56 | 2,194,731.0 | -4.59% |
| May 14, 2025 | $11.58 | $11.09 | $0.49 | 1,242,915.0 | -2.63% |
| May 13, 2025 | $11.48 | $11.19 | $0.2899 | 1,176,707.0 | +2.43% |
| May 12, 2025 | $11.46 | $11.12 | $0.34 | 1,118,481.0 | +5.20% |
| May 09, 2025 | $10.72 | $10.41 | $0.31 | 652,426.0 | -0.28% |
| May 08, 2025 | $10.78 | $10.45 | $0.33 | 821,329.0 | +3.21% |
| May 07, 2025 | $10.46 | $10.09 | $0.37 | 1,198,366.0 | +2.80% |
| May 06, 2025 | $10.24 | $9.90 | $0.3449 | 1,042,830.0 | -2.91% |
| May 05, 2025 | $10.55 | $10.22 | $0.335 | 1,153,940.0 | -0.29% |
| May 02, 2025 | $10.36 | $9.89 | $0.465 | 1,944,576.0 | +4.45% |
| May 01, 2025 | $10.09 | $9.54 | $0.549 | 2,732,407.0 | +1.23% |
| Apr 30, 2025 | $9.85 | $9.00 | $0.85 | 4,603,127.0 | -11.26% |
| Apr 29, 2025 | $11.11 | $10.82 | $0.29 | 2,535,214.0 | +0.27% |
| Apr 28, 2025 | $11.06 | $10.63 | $0.43 | 1,060,245.0 | +0.18% |
| Apr 25, 2025 | $11.08 | $10.80 | $0.275 | 1,222,038.0 | +0.83% |
| Apr 24, 2025 | $10.91 | $10.17 | $0.7422 | 1,307,891.0 | +6.05% |
| Apr 23, 2025 | $10.70 | $10.22 | $0.4725 | 1,119,126.0 | +3.85% |
| Apr 22, 2025 | $9.93 | $9.40 | $0.53 | 1,093,655.0 | +6.70% |
| Apr 21, 2025 | $9.55 | $9.13 | $0.417 | 899,254.0 | -2.63% |
| Apr 17, 2025 | $9.60 | $9.21 | $0.385 | 1,025,848.0 | +1.28% |
Lendingclub Corp Stock (LC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lendingclub Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lendingclub Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lendingclub Corp Stock (LC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.58 | $9.54 | $2.04 | 19,061,086.0 | +8.90% |
| Apr, 2025 | $11.11 | $7.90 | $3.21 | 30,452,947.0 | -5.33% |
| Mar, 2025 | $12.95 | $9.92 | $3.03 | 28,681,260.0 | -19.31% |
| Feb, 2025 | $14.51 | $11.96 | $2.55 | 33,511,156.0 | -5.19% |
| Jan, 2025 | $17.86 | $13.44 | $4.42 | 44,918,942.0 | -16.68% |
Lendingclub Corp Stock (LC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.75 | $15.21 | $3.54 | 36,906,819.0 | -1.38% |
| Nov, 2024 | $17.15 | $13.59 | $3.56 | 34,522,339.0 | +17.35% |
| Oct, 2024 | $15.52 | $10.91 | $4.61 | 43,859,980.0 | +24.06% |
| Sep, 2024 | $11.97 | $9.88 | $2.09 | 22,933,721.0 | -5.93% |
| Aug, 2024 | $12.54 | $9.50 | $3.04 | 29,264,890.0 | -2.88% |
| Jul, 2024 | $12.87 | $8.24 | $4.63 | 32,909,350.0 | +47.87% |
| Jun, 2024 | $9.04 | $7.81 | $1.23 | 21,800,575.0 | -5.16% |
| May, 2024 | $9.65 | $8.40 | $1.25 | 32,075,718.0 | +18.62% |
| Apr, 2024 | $9.03 | $7.48 | $1.55 | 26,253,185.0 | -14.45% |
| Mar, 2024 | $9.02 | $7.63 | $1.39 | 20,253,816.0 | +8.38% |
| Feb, 2024 | $9.16 | $7.92 | $1.24 | 28,786,824.0 | -10.09% |
| Jan, 2024 | $9.98 | $7.62 | $2.37 | 43,091,740.0 | +3.20% |
Lendingclub Corp Stock (LC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.04 | $6.16 | $2.88 | 35,628,161.0 | +38.73% |
| Nov, 2023 | $6.72 | $5.05 | $1.67 | 26,632,217.0 | +21.39% |
| Oct, 2023 | $6.11 | $4.73 | $1.38 | 29,791,782.0 | -14.92% |
| Sep, 2023 | $7.09 | $5.93 | $1.17 | 21,629,214.0 | -12.36% |
| Aug, 2023 | $8.36 | $6.23 | $2.13 | 47,099,289.0 | -17.04% |
| Jul, 2023 | $10.92 | $7.97 | $2.95 | 40,187,798.0 | -13.95% |
| Jun, 2023 | $10.17 | $8.06 | $2.11 | 31,495,592.0 | +18.90% |
| May, 2023 | $8.62 | $6.30 | $2.31 | 38,255,337.0 | +14.21% |
| Apr, 2023 | $7.50 | $6.63 | $0.8674 | 39,138,944.0 | -0.42% |
| Mar, 2023 | $9.56 | $6.52 | $3.04 | 49,842,839.0 | -23.30% |
| Feb, 2023 | $10.90 | $9.27 | $1.63 | 39,005,630.0 | -2.99% |
| Jan, 2023 | $10.87 | $8.23 | $2.63 | 44,405,849.0 | +10.11% |
0.37%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):