LendingClub Corporation
LCNYSEFinancial Services● Active
$17.15
$-0.42(-2.39%)
Market Cap$2.0B
P/E Ratio—
52W High$21.67
52W Low$10.115
LendingClub Corporation（LC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$49.21
Nov 1, 2021
-65.1% from here
5-Year Low5Y
$4.73
Oct 26, 2023
+262.6% from low
IPO Priceadj.
$117.15
Dec 11, 2014
-85.4% since IPO
1 Year Ago
$10.70
Jun 9, 2025
+60.3% in 1Y
5 Years Ago
$16.96
Jun 8, 2021
+1.1% in 5Y
10 Years Ago
$22.10
Jun 8, 2016
-22.4% in 10Y
Historical Price Data · LC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.40 | $17.55 | $17.02 | $17.15 | $17.15 | 2.2M | -1.44% |
| Jun 4, 2026 | $16.56 | $17.60 | $16.52 | $17.57 | $17.57 | 1.6M | +6.10% |
| Jun 3, 2026 | $17.29 | $17.29 | $16.27 | $16.39 | $16.39 | 2.3M | -5.21% |
| Jun 2, 2026 | $18.12 | $18.18 | $17.31 | $17.50 | $17.50 | 2.3M | -3.42% |
| Jun 1, 2026 | $17.43 | $18.40 | $17.39 | $18.39 | $18.39 | 3.3M | +5.51% |
| May 29, 2026 | $17.20 | $18.06 | $17.15 | $17.85 | $17.85 | 2.8M | +3.78% |
| May 28, 2026 | $16.60 | $17.10 | $16.47 | $17.03 | $17.03 | 1.4M | +2.59% |
| May 27, 2026 | $16.20 | $16.91 | $16.18 | $16.68 | $16.68 | 1.9M | +2.96% |
| May 26, 2026 | $15.80 | $16.30 | $15.74 | $16.16 | $16.16 | 1.1M | +2.28% |
| May 22, 2026 | $15.80 | $15.91 | $15.46 | $15.63 | $15.63 | 1.0M | -1.08% |
| May 21, 2026 | $15.66 | $15.76 | $15.37 | $15.76 | $15.76 | 1.1M | +0.64% |
| May 20, 2026 | $15.31 | $15.91 | $15.01 | $15.88 | $15.88 | 1.3M | +3.72% |
| May 19, 2026 | $15.61 | $15.66 | $15.13 | $15.25 | $15.25 | 1.4M | -2.31% |
| May 18, 2026 | $15.75 | $15.97 | $15.42 | $15.63 | $15.63 | 1.3M | -0.76% |
| May 15, 2026 | $15.71 | $15.73 | $15.45 | $15.59 | $15.59 | 1.1M | -0.76% |
| May 14, 2026 | $15.49 | $15.99 | $15.41 | $15.86 | $15.86 | 1.9M | +2.39% |
| May 13, 2026 | $16.12 | $16.24 | $15.32 | $15.33 | $15.33 | 2.3M | -4.90% |
| May 12, 2026 | $16.46 | $16.49 | $16.12 | $16.28 | $16.28 | 965K | -1.09% |
| May 11, 2026 | $16.61 | $16.75 | $16.45 | $16.57 | $16.57 | 1.0M | -0.24% |
| May 8, 2026 | $16.78 | $16.78 | $16.11 | $16.64 | $16.64 | 2.0M | -0.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LC
Jan 1 → Dec 31 · 6 years2026-10.1%$19.08 → $17.15
-10.1%
2025+15.2%$16.44 → $18.94
+15.2%
2024+88.7%$8.58 → $16.19
+88.7%
2023-2.8%$8.99 → $8.74
-2.8%
2022-64.7%$24.94 → $8.80
-64.7%
2021+42.6%$16.96 → $24.18
+42.6%
Best Year2024 · +88.7%
Worst Year2022 · -64.7%
Positive Years3 / 6
Avg Annual Return+11.5%
6Y Total Return+1.1%
6Y CAGR~+0.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in LC?
If you invested $1,000 in LC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.5% / yr
Profit$-224
Based on Jun 8, 2016 · $22.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LendingClub Corporation（LC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LC 历史股价FMP 日线复权 OHLCV