Get the Stockscreener App
16.49
0.92%
0.15
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 November 27, 2024, is $16.49.
- 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 447.84% to $16.49 now.
- The 52-week high stock price for LC is $17.07, representing a 3.52% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for LC is $6.16, indicating a -62.64% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Lendingclub Corp (LC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $16.70 | $16.31 | $0.39 | 690,437.0 | +0.92% |
| Nov 26, 2024 | $16.76 | $16.28 | $0.48 | 811,154.0 | -1.45% |
| Nov 25, 2024 | $17.07 | $16.38 | $0.695 | 1,707,394.0 | -0.90% |
| Nov 22, 2024 | $16.75 | $16.00 | $0.75 | 2,045,599.0 | +5.22% |
| Nov 21, 2024 | $15.97 | $15.00 | $0.969 | 1,708,116.0 | +5.23% |
| Nov 20, 2024 | $15.22 | $14.86 | $0.356 | 1,047,022.0 | +0.27% |
| Nov 19, 2024 | $15.21 | $14.73 | $0.48 | 1,282,153.0 | -0.79% |
| Nov 18, 2024 | $15.30 | $14.84 | $0.465 | 1,628,073.0 | +1.81% |
| Nov 15, 2024 | $15.33 | $14.79 | $0.535 | 1,061,373.0 | -1.32% |
| Nov 14, 2024 | $15.67 | $15.06 | $0.61 | 1,467,329.0 | -2.77% |
| Nov 13, 2024 | $16.16 | $15.34 | $0.82 | 2,104,519.0 | -0.83% |
| Nov 12, 2024 | $15.84 | $15.00 | $0.84 | 1,944,945.0 | +1.23% |
| Nov 11, 2024 | $15.59 | $15.02 | $0.57 | 2,385,334.0 | +2.86% |
| Nov 08, 2024 | $15.14 | $14.68 | $0.46 | 2,824,240.0 | +0.94% |
| Nov 07, 2024 | $15.30 | $14.62 | $0.685 | 2,080,169.0 | -3.31% |
| Nov 06, 2024 | $15.72 | $14.86 | $0.8613 | 4,253,336.0 | +10.21% |
| Nov 05, 2024 | $14.29 | $13.66 | $0.63 | 1,284,818.0 | +2.79% |
| Nov 04, 2024 | $14.20 | $13.59 | $0.61 | 1,801,706.0 | -4.15% |
| Nov 01, 2024 | $14.39 | $13.92 | $0.4699 | 1,759,582.0 | +0.21% |
| Oct 31, 2024 | $14.68 | $14.16 | $0.52 | 1,745,745.0 | -2.54% |
| Oct 30, 2024 | $15.16 | $14.11 | $1.05 | 2,874,784.0 | +2.83% |
| Oct 29, 2024 | $14.47 | $13.99 | $0.4799 | 1,727,521.0 | -0.56% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.07 | $13.59 | $3.48 | 34,577,736.0 | +16.29% |
| 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% |
Lendingclub Corp Stock (LC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.55 | $8.24 | $2.31 | 28,091,987.0 | -14.65% |
| Nov, 2022 | $11.78 | $9.34 | $2.44 | 35,119,065.0 | -3.10% |
| Oct, 2022 | $12.38 | $10.30 | $2.08 | 44,946,559.0 | -3.71% |
| Sep, 2022 | $14.20 | $10.91 | $3.29 | 29,889,349.0 | -15.46% |
| Aug, 2022 | $15.79 | $13.02 | $2.77 | 31,779,154.0 | -5.63% |
| Jul, 2022 | $15.50 | $11.16 | $4.34 | 37,668,190.0 | +18.48% |
| Jun, 2022 | $16.41 | $11.35 | $5.06 | 31,887,250.0 | -25.64% |
| May, 2022 | $16.38 | $12.27 | $4.11 | 47,754,297.0 | +3.08% |
| Apr, 2022 | $17.48 | $13.08 | $4.40 | 43,424,771.0 | -3.36% |
| Mar, 2022 | $19.10 | $13.29 | $5.81 | 42,634,525.0 | -15.07% |
| Feb, 2022 | $19.97 | $15.90 | $4.07 | 42,705,345.0 | -0.96% |
| Jan, 2022 | $26.87 | $15.47 | $11.40 | 87,618,995.0 | -22.42% |
0.37%
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):