Skip to main content
LC logo

LendingClub Corporation

LCNYSEFinancialsBanks - Regional

$17.97Today:- (-)1Y −1.53%

As of Aug 20, 2026 close

Market cap
$2.11B
P/E (TTM)
12.01
Forward P/E
6.01
Dividend yield
-
52-week range
$13.05$21.67
Volume (live)
-
Avg. volume (3M)
1.30M

LendingClub (LC) Historical Stock Prices

Analyze LendingClub (LC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LendingClub (LC) Interactive Price Chart

Interactive historical price chart showing LendingClub stock price movements and trends across multiple time periods.

Loading chart...

LC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily79 records
Showing 1-50 of 79
Scroll for more columns
LC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 20, 202618.5218.5217.7817.9717.971.37M
Aug 19, 202618.6718.8418.4018.5618.561.60M
Aug 18, 202618.9119.0618.5318.5718.57927.40K
Aug 17, 202619.5819.6718.9019.1919.19917.30K
Aug 14, 202619.6519.8819.5519.5719.57853.70K
Aug 13, 202619.7619.8619.4019.6519.651.02M
Aug 12, 202619.4419.6619.1719.4919.491.25M
Aug 10, 202619.2319.6319.1619.4419.44926.80K
Aug 7, 202619.7619.9419.3319.3719.371.14M
Aug 6, 202620.2220.5119.6419.7119.711.26M
Aug 5, 202621.0021.0220.2520.4220.421.75M
Aug 4, 202620.5921.2520.4620.8820.882.05M
Aug 3, 202619.2720.6619.1520.4420.441.96M
Jul 31, 202619.4119.6219.0519.1419.141.24M
Jul 30, 202618.7719.4218.6719.3319.331.09M
Jul 29, 202618.7318.9818.2618.5318.532.10M
Jul 28, 202619.5519.5518.2318.9518.953.47M
Jul 27, 202618.2918.9418.1818.7518.754.14M
Jul 24, 202618.0918.6717.9518.0618.061.31M
Jul 23, 202618.6018.6017.9317.9817.981.29M
Jul 22, 202619.2219.2218.7818.8118.81869.40K
Jul 21, 202619.0919.2618.9119.2519.251.66M
Jul 20, 202619.3119.5718.9319.0919.091.25M
Jul 17, 202619.1619.6118.7519.2319.231.49M
Jul 16, 202620.0520.2019.6219.7119.711.16M
Jul 15, 202620.0020.2819.7520.0620.061.63M
Jul 14, 202619.7420.1519.6619.9519.951.03M
Jul 13, 202620.3520.4019.5019.6119.611.21M
Jul 10, 202620.2520.6620.0920.3520.351.04M
Jul 9, 202618.9320.1418.8820.1020.101.08M
Jul 8, 202619.2819.3418.5818.7818.781.61M
Jul 7, 202619.6720.1019.3919.4919.492.22M
Jul 6, 202619.3420.0019.1019.7319.732.96M
Jul 2, 202620.8521.1319.6319.6919.696.76M
Jul 1, 202620.7521.2120.5020.5420.542.46M
Jun 30, 202620.4320.7520.1820.7420.742.94M
Jun 29, 202620.0920.4719.5620.4620.461.72M
Jun 26, 202619.4320.1719.4320.1020.104.73M
Jun 25, 202619.6019.9819.4019.6719.673.58M
Jun 24, 202618.9019.7518.8819.4619.462.21M
Jun 23, 202618.6019.0918.4518.9618.961.43M
Jun 22, 202619.4019.4018.5518.6218.621.18M
Jun 18, 202619.1219.4318.9319.2119.212.29M
Jun 17, 202619.0020.5418.7518.8118.814.50M
Jun 16, 202618.6019.0518.3919.0319.031.72M
Jun 15, 202618.5618.9518.3618.4518.451.88M
Jun 12, 202618.4018.5017.9218.0518.051.31M
Jun 11, 202617.3418.2417.0818.2418.241.97M
Jun 10, 202617.4618.0817.0517.2217.222.13M
Jun 9, 202617.2718.0316.9717.6417.642.88M
Show:
of 79

Source: Daily price history (open, high, low, close and volume). Data as of Aug 20, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.