LendingClub Stock Price History, LC Historical Prices

Add to My Stocks
$6 $0.05 (0.83%) LC stock closing price Aug 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download LendingClub stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with LendingClub P/E ratio, and PS ratio. The stock price was at a 5 year high of 27.9 on 17 Dec, 2014 as seen from LendingClub stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-226.056.125.976.003327082N/A3.72
2017-08-216.006.225.976.058416829N/A3.75
2017-08-185.785.995.765.9612698049N/A3.69
2017-08-175.955.975.815.833723397N/A3.61
2017-08-165.916.015.895.935279251N/A3.68
2017-08-155.845.915.785.834008660N/A3.61
2017-08-145.885.915.745.815372355N/A3.60
2017-08-115.906.015.725.806849185N/A3.59
2017-08-106.086.125.865.9010487062N/A3.66
2017-08-096.196.275.966.0817682428N/A3.77
2017-08-085.856.475.786.4533528175N/A5.51
2017-08-075.215.645.135.4612487822N/A4.66
2017-08-045.135.255.105.214348109N/A4.45
2017-08-035.125.295.055.095979538N/A4.35
2017-08-025.095.094.924.965691367N/A4.24
2017-08-015.105.135.025.095638642N/A4.35
2017-07-315.235.285.075.072661367N/A4.33
2017-07-285.195.305.155.227174449N/A4.46
2017-07-275.235.235.025.199851930N/A4.43
2017-07-265.145.275.055.215081151N/A4.45
2017-07-255.125.205.105.142667536N/A4.39
2017-07-245.195.205.065.084722500N/A4.34
2017-07-215.225.275.125.193697860N/A4.43
2017-07-205.205.245.155.202481992N/A4.44
2017-07-195.295.295.145.204394923N/A4.44
2017-07-185.305.395.195.295337505N/A4.52
2017-07-175.385.445.175.306688031N/A4.53
2017-07-145.345.495.325.393880409N/A4.60
2017-07-135.365.465.315.416110906N/A4.62
2017-07-125.415.465.375.392860551N/A4.60
2017-07-115.375.445.335.373729741N/A4.59
2017-07-105.425.445.275.345526817N/A4.56
2017-07-075.375.435.335.432462383N/A4.64
2017-07-065.485.535.275.374535955N/A4.59
2017-07-055.605.695.525.572226886N/A4.76
2017-07-035.515.665.515.601417793N/A4.78
2017-06-305.625.645.515.513355947N/A4.71
2017-06-295.685.705.525.603043441N/A4.78
2017-06-285.585.695.545.628328802N/A4.80
2017-06-275.745.825.545.565617356N/A4.75
2017-06-265.645.745.615.725491849N/A4.89
2017-06-235.715.755.635.678619714N/A4.84
2017-06-225.525.705.525.703230687N/A4.87
2017-06-215.695.705.495.534186610N/A4.72
2017-06-205.825.825.645.652402223N/A4.83
2017-06-195.635.845.635.788832901N/A4.94
2017-06-165.585.755.575.614408737N/A4.79
2017-06-155.585.705.575.653949979N/A4.83
2017-06-145.795.815.675.703720217N/A4.87
2017-06-135.625.875.595.808149950N/A4.95
2017-06-125.765.815.585.623843085N/A4.80
2017-06-095.785.845.675.783693641N/A4.94
2017-06-085.695.865.695.775188016N/A4.93
2017-06-075.665.745.635.692745118N/A4.86
2017-06-065.625.725.565.663669144N/A4.83
2017-06-055.605.755.575.713211307N/A4.88
2017-06-025.695.745.535.604586827N/A4.78
2017-06-015.475.805.475.706898464N/A4.87
2017-05-315.515.555.325.508348305N/A4.70
2017-05-305.565.685.475.484352439N/A4.68
2017-05-290.000.000.005.590N/AN/A
2017-05-265.715.785.425.597187353N/A4.77
2017-05-255.895.905.725.722412825N/A4.89
2017-05-245.905.955.815.852494129N/A5.00
2017-05-235.915.945.865.891766233N/A5.03
2017-05-225.706.005.705.904909303N/A5.04
2017-05-195.555.755.555.663930611N/A4.83
2017-05-185.605.685.525.553874747N/A4.74
2017-05-175.755.815.535.608806401N/A4.78
2017-05-165.875.995.825.854147675N/A5.00
2017-05-155.835.945.805.842835376N/A4.99
2017-05-125.895.955.815.832775671N/A4.98
2017-05-115.935.965.775.914011584N/A5.05
2017-05-105.856.035.815.946987636N/A5.07
2017-05-095.505.935.505.896038877N/A5.03
2017-05-085.725.755.495.608693761N/A4.78
2017-05-055.875.955.615.758857670N/A4.91
2017-05-046.036.176.006.0911566230N/A4.86
2017-05-035.836.085.706.049145013N/A4.82
2017-05-026.006.005.825.855971558N/A4.66
2017-05-016.016.055.885.997326267N/A4.78
2017-04-285.965.985.855.853047530N/A4.66
2017-04-276.036.055.945.993590020N/A4.78
2017-04-265.906.065.886.036106258N/A4.81
2017-04-255.915.975.815.904280944N/A4.70
2017-04-245.905.965.815.856505513N/A4.66
2017-04-215.775.825.695.724377745N/A4.56
2017-04-205.755.845.725.808918059N/A4.62
2017-04-195.655.785.655.7210071090N/A3.61
Get more Data

LendingClub Stock Chart

View LC PE ratio, PS ratio stocks charts and compare with peers.
LC Chart
Note: Compare LendingClub stock price history with the index and industry peers.

LendingClub Historical Prices: Past 5 years

Max Stock Price 27.9 Dec 17,2014
Min Stock Price 3.51 May 13,2016
Avg Stock Price 10.24

LendingClub Historical PE ratio: Past 5 years

Max PE Ratio 421.67 Jun 02,2016
Min PE Ratio 292.5 May 13,2016
Avg PE Ratio 371.44

LendingClub Historical PS ratio: Past 5 years

Max PS Ratio 15.39 Nov 03,2015
Min PS Ratio 2.68 May 13,2016
Avg PS Ratio 5.7

LC Industry Peers

Company Price Change (%)
Blackhawk Network (HAWK)43.450.65 (1.52%)
Houlihan Lokey (HLI)35.540.17 (0.48%)
Fannie Mae (FNMA)2.80.03 (1.08%)
Federal Agricultural Mortgage (AGM)66.440.65 (0.99%)
World Acceptance Corp (WRLD)73.890.74 (1.01%)
Enova (ENVA)120.05 (0.41%)
Ieg Holdings (IEGH)0.650 (0%)

LendingClub historical quotes helps an investor analyze a company's history and do LendingClub stock analysis . LendingClub stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. LC saw an opening price of 6.05, and a closing price of 6 on 22 Aug, 2017. LendingClub historical P/S ratio was at a high of 15.39 on 03 Nov, 2015 and a low of 2.68 on 13 May, 2016. .