LendingClub Stock Price History, LC Historical Prices

Add to My Stocks
$3.92 $0.05 (1.26%) LC stock closing price Jun 22, 2018 (Closing)

LendingClub stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with LendingClub price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LendingClub stock price history chart shows that the stock price was at a high of $27.9 on Dec 17, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 3.97 4.04 3.91 3.92 7,563,722 - 2.73
2018-06-20 4 4.03 3.94 3.99 3,315,387 - 2.77
2018-06-19 3.93 4 3.73 4 4,965,161 - 2.78
2018-06-18 3.9 3.98 3.82 3.98 3,564,677 - 2.77
2018-06-15 3.83 3.91 3.78 3.91 3,841,917 - 2.72
2018-06-14 3.76 3.82 3.73 3.82 3,158,320 - 2.66
2018-06-13 3.73 3.81 3.68 3.79 2,927,625 - 2.63
2018-06-12 3.72 3.82 3.67 3.74 1,781,110 - 2.6
2018-06-11 3.68 3.84 3.64 3.72 3,364,175 - 2.59
2018-06-08 3.5 3.71 3.48 3.67 2,675,619 - 2.55
2018-06-07 3.54 3.56 3.47 3.51 1,793,945 - 2.44
2018-06-06 3.53 3.57 3.47 3.53 2,337,790 - 2.45
2018-06-05 3.43 3.53 3.41 3.52 2,822,724 - 2.45
2018-06-04 3.31 3.45 3.3 3.42 2,337,492 - 2.38
2018-06-01 3.33 3.35 3.27 3.3 2,630,186 - 2.29
2018-05-31 3.32 3.37 3.28 3.29 2,463,717 - 2.29
2018-05-30 3.31 3.38 3.28 3.33 2,904,621 - 2.31
2018-05-29 3.32 3.42 3.3 3.32 4,175,829 - 2.31
2018-05-25 3.26 3.38 3.23 3.37 1,995,329 - 2.34
2018-05-24 3.27 3.33 3.25 3.26 2,326,968 - 2.27
2018-05-23 3.38 3.38 3.27 3.28 2,969,228 - 2.28
2018-05-22 3.44 3.45 3.39 3.39 2,088,693 - 2.36
2018-05-21 3.4 3.48 3.39 3.45 6,221,671 - 2.4
2018-05-18 3.43 3.44 3.36 3.41 2,688,607 - 2.37
2018-05-17 3.42 3.45 3.38 3.41 2,352,572 - 2.37
2018-05-16 3.33 3.42 3.31 3.42 3,982,662 - 2.38
2018-05-15 3.29 3.34 3.24 3.32 3,097,419 - 2.31
2018-05-14 3.3 3.34 3.23 3.32 3,655,289 - 2.31
2018-05-11 3.48 3.54 3.27 3.32 6,658,507 - 2.31
2018-05-10 3.44 3.54 3.37 3.48 7,119,110 - 2.42
2018-05-09 3 3.64 2.99 3.4 28,119,326 - 2.36
2018-05-08 2.75 2.85 2.72 2.82 4,640,953 - 2.04
2018-05-07 2.66 2.75 2.63 2.73 3,226,468 - 1.98
2018-05-04 2.7 2.71 2.63 2.65 2,631,134 - 1.92
2018-05-03 2.66 2.74 2.62 2.71 3,114,808 - 1.96
2018-05-02 2.64 2.73 2.62 2.65 4,108,617 - 1.92
2018-05-01 2.67 2.71 2.57 2.67 4,900,077 - 1.93
2018-04-30 2.76 2.76 2.63 2.69 5,627,955 - 1.95
2018-04-27 2.86 2.93 2.68 2.7 8,313,015 - 1.96
2018-04-26 2.78 3 2.7 2.86 8,088,503 - 2.07
2018-04-25 3.27 3.29 2.69 2.77 18,908,152 - 2.01
2018-04-24 3.27 3.37 3.22 3.26 3,980,007 - 2.36
2018-04-23 3.32 3.34 3.23 3.27 2,315,856 - 2.37
2018-04-20 3.38 3.41 3.3 3.31 2,207,704 - 2.4
2018-04-19 3.42 3.5 3.36 3.4 2,691,242 - 2.46
2018-04-18 3.4 3.49 3.38 3.43 2,934,471 - 2.48
2018-04-17 3.36 3.48 3.36 3.39 3,931,526 - 2.45
2018-04-16 3.31 3.46 3.26 3.35 6,814,756 - 2.43
2018-04-13 3.31 3.38 3.26 3.31 3,970,945 - 2.4
2018-04-12 3.24 3.34 3.24 3.31 2,882,251 - 2.4
2018-04-11 3.27 3.36 3.22 3.24 5,914,099 - 2.35
2018-04-10 3.37 3.4 3.29 3.3 2,762,442 - 2.39
2018-04-09 3.41 3.45 3.31 3.34 10,539,979 - 2.42
2018-04-06 3.41 3.45 3.35 3.41 2,355,318 - 2.47
2018-04-05 3.49 3.49 3.4 3.45 2,867,082 - 2.5
2018-04-04 3.29 3.49 3.28 3.47 5,164,916 - 2.51
2018-04-03 3.36 3.41 3.28 3.36 3,016,507 - 2.43
2018-04-02 3.5 3.5 3.32 3.35 3,808,474 - 2.43
2018-03-30 0 0 0 3.5 0 - -
2018-03-29 3.51 3.55 3.43 3.5 2,636,089 - 2.53
2018-03-28 3.6 3.6 3.45 3.51 3,796,308 - 2.54
2018-03-27 3.64 3.78 3.57 3.61 6,294,675 - 2.61
2018-03-26 3.63 3.67 3.55 3.65 3,899,184 - 2.64
2018-03-23 3.63 3.67 3.52 3.56 4,041,430 - 2.58
2018-03-22 3.65 3.7 3.61 3.62 3,445,301 - 2.62
2018-03-21 3.76 3.78 3.65 3.68 6,038,315 - 2.66
2018-03-20 3.92 3.92 3.75 3.77 3,465,071 - 2.73
2018-03-19 3.9 3.94 3.78 3.9 5,855,927 - 2.82
2018-03-16 3.79 3.91 3.75 3.9 3,279,010 - 2.82
2018-03-15 3.81 3.88 3.72 3.78 5,940,201 - 2.74
2018-03-14 3.81 3.89 3.78 3.78 2,448,920 - 2.74
2018-03-13 4.02 4.04 3.77 3.8 5,804,712 - 2.75
2018-03-12 3.95 4.04 3.93 3.99 2,336,946 - 2.89
2018-03-09 3.94 4.01 3.89 3.95 2,750,251 - 2.86
2018-03-08 3.88 3.93 3.83 3.9 2,525,895 - 2.82
2018-03-07 3.86 3.97 3.81 3.87 3,638,159 - 2.8
2018-03-06 3.87 3.95 3.83 3.91 5,684,095 - 2.83
2018-03-05 3.83 3.88 3.78 3.83 6,886,665 - 2.77
2018-03-02 3.6 3.84 3.52 3.79 17,352,354 - 2.74
2018-03-01 3.14 3.85 3.14 3.65 30,767,598 - 2.64
2018-02-28 3.2 3.25 3.09 3.15 9,844,281 - 2.28
2018-02-27 3.27 3.34 3.2 3.2 6,964,010 - 2.32
2018-02-26 3.39 3.44 3.25 3.27 10,756,290 - 2.37
2018-02-23 3.72 3.72 3.34 3.35 14,748,926 - 2.43
2018-02-22 3.92 3.92 3.74 3.75 6,831,896 - 2.72
2018-02-21 3.62 4 3.6 3.9 12,486,255 - 2.82
2018-02-20 3.97 4.14 3.95 4.13 9,379,853 - 3.12
2018-02-19 0 0 0 3.95 0 - -
2018-02-16 3.9 4 3.9 3.95 2,041,777 - 2.98
Get more Data

LendingClub Stock History 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 Stock Price History: Past 5 years

Max Stock Price27.9Dec 17,2014
Min Stock Price2.65May 02,2018
Avg Stock Price8.85

LendingClub Historical PE ratio: Past 5 years

Max PE Ratio421.67Jun 02,2016
Min PE Ratio292.5May 13,2016
Avg PE Ratio371.44

LendingClub Historical PS ratio: Past 5 years

Max PS Ratio15.39Nov 03,2015
Min PS Ratio1.92May 02,2018
Avg PS Ratio4.86

LC Industry Peers

Company Price Change (%)
Ppdai Group-adr (PPDF)6.20.13 (2.05%)
Pra Group (PRAA)390.75 (1.89%)
World Acceptance Corp (WRLD)120.680.31 (0.26%)
Enova (ENVA)36.50.15 (0.41%)
Mr Amazing Loan (MRAL)0.230 (0%)
New York Mortgage (NYMT)6.220 (0%)
Onemain Holdings (OMF)34.290.57 (1.69%)

LendingClub share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in LendingClub stock analysis. LendingClub stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. LC stock closed at $3.92 and traded with a volume of 7,563,722 on the last trading day. Looking at LendingClub stock history data, the P/S ratio was at a low of 1.92 on May 02, 2018.