Lendingclub Corp Stock Price History

LC Stock  USD 11.10  0.35  3.26%   
Below is the normalized historical share price chart for LendingClub Corp extending back to December 11, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of LendingClub Corp stands at 11.10, as last reported on the 20th of March, with the highest price reaching 11.28 and the lowest price hitting 10.70 during the day.
IPO Date
11th of December 2014
200 Day MA
12.5356
50 Day MA
13.7866
Beta
2.084
 
Yuan Drop
 
Covid
If you're considering investing in LendingClub Stock, it is important to understand the factors that can impact its price. LendingClub Corp has Sharpe Ratio of -0.16, which conveys that the firm had a -0.16 % return per unit of risk over the last 3 months. LendingClub Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify LendingClub Corp's Mean Deviation of 2.75, standard deviation of 3.8, and Risk Adjusted Performance of (0.10) to check out the risk estimate we provide.
  
At present, LendingClub Corp's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 11.2 B, whereas Total Stockholder Equity is forecasted to decline to about 1.1 B. . At present, LendingClub Corp's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 1.42, whereas Price To Sales Ratio is forecasted to decline to 6.79. LendingClub Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1602

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsLC

Estimated Market Risk

 3.72
  actual daily
33
67% of assets are more volatile

Expected Return

 -0.6
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average LendingClub Corp is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of LendingClub Corp by adding LendingClub Corp to a well-diversified portfolio.
Price Book
0.9084
Enterprise Value Ebitda
18.63
Price Sales
1.0568
Shares Float
109.9 M
Wall Street Target Price
17.65

LendingClub Corp Stock Price History Chart

There are several ways to analyze LendingClub Stock price data. The simplest method is using a basic LendingClub candlestick price chart, which shows LendingClub Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 3, 202517.51
Lowest PriceMarch 10, 202510.25

LendingClub Corp March 20, 2025 Stock Price Synopsis

Various analyses of LendingClub Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell LendingClub Stock. It can be used to describe the percentage change in the price of LendingClub Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of LendingClub Stock.
LendingClub Corp Price Action Indicator 0.29 
LendingClub Corp Price Daily Balance Of Power 0.60 
LendingClub Corp Accumulation Distribution 42,300 
LendingClub Corp Price Rate Of Daily Change 1.03 

LendingClub Corp March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in LendingClub Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use LendingClub Corp intraday prices and daily technical indicators to check the level of noise trading in LendingClub Stock and then apply it to test your longer-term investment strategies against LendingClub.

LendingClub Stock Price History Data

The price series of LendingClub Corp for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 7.66 with a coefficient of variation of 15.56. The daily prices for the period are spread out with arithmetic mean of 14.46. The median price for the last 90 days is 14.42. The company underwent 1:5 stock split on 8th of July 2019. LendingClub Corp issued dividends to stockholders on 2019-07-08.
OpenHighLowCloseVolume
03/19/2025 10.77  11.28  10.70  11.10  822,655 
03/18/2025 10.80  10.89  10.60  10.75  984,961 
03/17/2025 10.76  11.00  10.68  10.82  1,417,970 
03/14/2025 10.71  10.99  10.54  10.87  1,145,225 
03/13/2025 10.66  10.67  10.29  10.41  993,792 
03/12/2025 10.86  11.23  10.45  10.75  2,476,375 
03/11/2025 10.24  10.66  10.06  10.38  2,583,511 
03/10/2025 10.83  10.95  10.05  10.25  2,353,219 
03/07/2025 11.35  11.50  10.75  11.19  3,544,172 
03/06/2025 11.50  11.92  11.35  11.40  1,605,651 
03/05/2025 11.81  12.02  11.57  11.85  1,634,356 
03/04/2025 11.90  12.16  11.29  11.71  2,114,122 
03/03/2025 12.81  12.95  12.09  12.20  1,197,139 
02/28/2025 12.56  12.95  12.43  12.79  1,688,553 
02/27/2025 12.67  12.90  12.38  12.53  1,370,943 
02/26/2025 12.36  12.65  12.29  12.64  977,345 
02/25/2025 12.55  12.61  11.96  12.23  2,114,478 
02/24/2025 13.08  13.18  12.34  12.47  2,559,808 
02/21/2025 13.83  13.85  12.86  13.03  1,604,685 
02/20/2025 14.13  14.15  13.30  13.59  1,741,125 
02/19/2025 14.21  14.34  13.95  14.27  1,404,240 
02/18/2025 14.18  14.51  14.07  14.36  2,320,542 
02/14/2025 13.27  14.25  13.21  14.09  2,120,885 
02/13/2025 13.28  13.28  12.83  13.15  2,589,284 
02/12/2025 13.09  13.42  13.00  13.16  1,360,458 
02/11/2025 13.15  13.29  13.01  13.25  1,012,378 
02/10/2025 13.55  13.62  13.23  13.29  1,587,724 
02/07/2025 13.60  13.82  13.46  13.48  1,332,876 
02/06/2025 13.75  13.96  13.61  13.64  1,911,170 
02/05/2025 13.21  13.55  13.18  13.30  1,565,880 
02/04/2025 12.97  13.28  12.75  13.18  2,113,360 
02/03/2025 12.92  13.25  12.69  12.96  3,483,133 
01/31/2025 14.39  14.39  13.44  13.49  4,514,055 
01/30/2025 14.65  14.75  14.21  14.28  3,435,440 
01/29/2025 14.00  14.67  13.52  14.42  11,163,660 
01/28/2025 16.48  16.86  16.14  16.83  3,950,974 
01/27/2025 16.40  16.96  16.26  16.64  2,219,031 
01/24/2025 16.85  17.15  16.79  17.04  1,275,815 
01/23/2025 16.89  17.10  16.70  16.94  1,036,112 
01/22/2025 17.01  17.29  16.84  17.09  946,938 
01/21/2025 16.85  17.15  16.74  17.04  1,146,907 
01/17/2025 16.59  16.80  16.50  16.65  755,519 
01/16/2025 16.15  16.53  16.02  16.33  1,807,930 
01/15/2025 16.14  16.35  15.87  16.30  1,462,508 
01/14/2025 15.33  15.60  15.23  15.42  1,276,176 
01/13/2025 14.62  15.02  14.47  14.98  1,849,884 
01/10/2025 15.60  15.60  14.46  14.94  2,615,670 
01/08/2025 16.00  16.18  15.76  15.92  1,318,666 
01/07/2025 17.28  17.38  15.91  16.29  1,980,412 
01/06/2025 17.67  17.86  17.11  17.23  1,429,650 
01/03/2025 16.50  17.52  16.44  17.51  1,662,957 
01/02/2025 16.44  16.44  15.85  16.13  1,246,276 
12/31/2024 16.50  16.67  16.11  16.19  1,396,282 
12/30/2024 16.39  16.59  16.22  16.41  915,392 
12/27/2024 17.05  17.20  16.49  16.71  1,131,778 
12/26/2024 16.52  17.31  16.39  17.27  875,618 
12/24/2024 16.33  16.68  16.19  16.66  521,267 
12/23/2024 16.35  16.35  15.77  16.32  1,364,976 
12/20/2024 15.99  16.99  15.84  16.46  3,411,908 
12/19/2024 17.22  17.43  16.17  16.30  2,122,072 
12/18/2024 17.91  17.99  16.27  16.58  3,885,883 

About LendingClub Corp Stock history

LendingClub Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for LendingClub is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in LendingClub Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing LendingClub Corp stock prices may prove useful in developing a viable investing in LendingClub Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding113.1 M135.1 M
Net Income Applicable To Common Shares333.1 M349.8 M

LendingClub Corp Stock Technical Analysis

LendingClub Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of LendingClub Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of LendingClub Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

LendingClub Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for LendingClub Corp's price direction in advance. Along with the technical and fundamental analysis of LendingClub Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of LendingClub to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for LendingClub Stock analysis

When running LendingClub Corp's price analysis, check to measure LendingClub Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy LendingClub Corp is operating at the current time. Most of LendingClub Corp's value examination focuses on studying past and present price action to predict the probability of LendingClub Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move LendingClub Corp's price. Additionally, you may evaluate how the addition of LendingClub Corp to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Portfolio Center
All portfolio management and optimization tools to improve performance of your portfolios
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Share Portfolio
Track or share privately all of your investments from the convenience of any device
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Bonds Directory
Find actively traded corporate debentures issued by US companies