LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.06	50.89	44.72	45.96	45.96	-2.97%	1,281,082
Mar 4, 2026	46.19	48.34	44.30	47.36	47.36	1.30%	733,968
Mar 3, 2026	42.24	47.54	41.02	46.75	46.75	23.87%	1,182,675
Mar 2, 2026	36.01	37.89	36.01	37.74	37.74	0.99%	538,996
Feb 27, 2026	37.72	38.72	36.56	37.37	37.37	-2.48%	709,517
Feb 26, 2026	35.83	38.71	35.64	38.32	38.32	7.97%	672,054
Feb 25, 2026	34.61	36.70	33.52	35.49	35.49	3.47%	785,027
Feb 24, 2026	33.02	34.98	32.65	34.30	34.30	3.19%	598,165
Feb 23, 2026	38.48	38.61	32.97	33.24	33.24	-14.66%	728,536
Feb 20, 2026	37.75	39.55	37.75	38.95	38.95	1.46%	379,977
Feb 19, 2026	38.88	38.96	37.28	38.39	38.39	-2.27%	255,634
Feb 18, 2026	38.60	39.78	38.51	39.28	39.28	1.76%	366,994
Feb 17, 2026	39.80	39.82	38.00	38.60	38.60	-2.89%	406,135
Feb 13, 2026	39.03	41.28	38.00	39.75	39.75	3.19%	498,031
Feb 12, 2026	42.38	42.86	37.87	38.52	38.52	-8.57%	759,800
Feb 11, 2026	45.46	46.03	41.81	42.13	42.13	-8.11%	365,882
Feb 10, 2026	45.45	47.75	44.90	45.85	45.85	0.31%	595,694
Feb 9, 2026	47.46	48.98	45.13	45.71	45.71	-3.69%	539,936
Feb 6, 2026	45.54	48.25	45.47	47.46	47.46	10.47%	624,127
Feb 5, 2026	45.79	46.98	42.86	42.96	42.96	-5.71%	336,016
Feb 4, 2026	46.82	47.05	43.27	45.56	45.56	-3.23%	681,790
Feb 3, 2026	53.64	53.82	44.67	47.08	47.08	-12.43%	639,012
Feb 2, 2026	56.52	57.60	52.52	53.76	53.76	-5.12%	325,845
Jan 30, 2026	57.44	57.75	55.91	56.66	56.66	-3.16%	293,731
Jan 29, 2026	58.04	59.31	56.56	58.51	58.51	1.04%	296,224
Jan 28, 2026	58.90	59.47	56.87	57.91	57.91	-1.75%	254,342
Jan 27, 2026	61.72	61.97	58.07	58.94	58.94	-4.80%	417,249
Jan 26, 2026	62.36	63.50	61.86	61.91	61.91	-0.74%	196,502
Jan 23, 2026	67.08	67.08	62.00	62.37	62.37	-7.59%	248,452
Jan 22, 2026	67.09	68.50	66.88	67.49	67.49	0.72%	296,688
Jan 21, 2026	64.93	67.14	64.63	67.01	67.01	3.20%	269,902
Jan 20, 2026	65.10	68.70	63.75	64.93	64.93	-4.53%	410,141
Jan 16, 2026	67.00	68.84	66.85	68.01	68.01	1.25%	390,882
Jan 15, 2026	64.65	68.93	64.15	67.17	67.17	4.33%	557,372
Jan 14, 2026	62.10	64.86	62.10	64.38	64.38	3.16%	404,865
Jan 13, 2026	58.76	63.13	56.81	62.41	62.41	6.10%	470,298
Jan 12, 2026	62.50	62.50	57.21	58.82	58.82	-6.50%	425,181
Jan 9, 2026	58.90	64.40	57.78	62.91	62.91	12.86%	606,838
Jan 8, 2026	53.21	55.91	52.33	55.74	55.74	4.68%	179,394
Jan 7, 2026	54.37	54.42	52.18	53.25	53.25	-1.68%	82,507
Jan 6, 2026	54.26	54.32	53.24	54.16	54.16	-0.53%	105,002
Jan 5, 2026	51.60	55.09	51.56	54.45	54.45	5.73%	92,401
Jan 2, 2026	53.50	53.50	51.37	51.50	51.50	-2.99%	115,776
Dec 31, 2025	53.08	53.53	52.10	53.09	53.09	-0.38%	211,748
Dec 30, 2025	53.88	55.00	53.20	53.29	53.29	-1.44%	126,862
Dec 29, 2025	54.13	54.48	53.13	54.07	54.07	-0.64%	120,362
Dec 26, 2025	54.04	54.96	53.01	54.42	54.42	0.55%	114,042
Dec 24, 2025	53.18	54.22	52.53	54.12	54.12	1.86%	69,601
Dec 23, 2025	52.31	53.33	52.22	53.13	53.13	0.82%	87,113
Dec 22, 2025	52.25	53.26	51.81	52.70	52.70	0.67%	98,766
Dec 19, 2025	52.54	53.17	51.70	52.35	52.35	-0.68%	180,307
Dec 18, 2025	51.81	53.01	51.53	52.71	52.71	3.99%	127,874
Dec 17, 2025	51.56	52.13	50.56	50.69	50.69	-1.50%	123,608
Dec 16, 2025	50.60	52.10	50.00	51.46	51.46	1.91%	124,279
Dec 15, 2025	54.53	55.75	50.36	50.50	50.50	-6.59%	252,522
Dec 12, 2025	55.94	56.45	54.03	54.06	54.06	-3.36%	194,419
Dec 11, 2025	56.13	57.25	55.40	55.94	55.94	-0.16%	189,990
Dec 10, 2025	54.56	56.65	54.07	56.03	56.03	2.13%	269,437
Dec 9, 2025	54.51	55.63	54.10	54.86	54.86	0.62%	212,313
Dec 8, 2025	56.39	56.39	54.25	54.52	54.52	-1.79%	135,608
Dec 5, 2025	57.13	58.55	55.43	55.52	55.52	-2.93%	142,903
Dec 4, 2025	56.79	57.73	55.98	57.19	57.19	0.83%	103,455
Dec 3, 2025	55.81	58.31	55.44	56.72	56.72	1.79%	165,842
Dec 2, 2025	56.83	56.99	54.93	55.72	55.72	-1.38%	119,333
Dec 1, 2025	56.50	56.73	55.51	56.50	56.50	-0.93%	154,469
Nov 28, 2025	57.40	58.02	56.32	57.03	57.03	-0.28%	98,020
Nov 26, 2025	55.37	58.82	55.00	57.19	57.19	3.29%	282,539
Nov 25, 2025	51.84	55.74	51.34	55.37	55.37	8.53%	296,304
Nov 24, 2025	50.57	52.95	49.89	51.02	51.02	0.89%	329,370
Nov 21, 2025	48.30	51.50	47.75	50.57	50.57	5.11%	325,658
Nov 20, 2025	49.86	51.72	47.99	48.11	48.11	-2.51%	276,731
Nov 19, 2025	49.00	50.32	48.37	49.35	49.35	0.96%	191,050
Nov 18, 2025	48.01	49.50	47.70	48.88	48.88	0.99%	164,183
Nov 17, 2025	49.56	50.32	48.37	48.40	48.40	-1.47%	190,695
Nov 14, 2025	50.15	50.25	48.75	49.12	49.12	-3.10%	151,670
Nov 13, 2025	51.28	51.61	50.11	50.69	50.69	-2.20%	229,875
Nov 12, 2025	52.75	53.56	51.66	51.83	51.83	-0.50%	224,157
Nov 11, 2025	53.49	53.80	51.02	52.09	52.09	-2.67%	264,891
Nov 10, 2025	52.95	54.17	51.68	53.52	53.52	2.84%	253,535
Nov 7, 2025	53.27	54.35	51.18	52.04	52.04	-2.31%	358,532
Nov 6, 2025	58.02	58.35	52.91	53.27	53.27	-8.19%	322,154
Nov 5, 2025	62.91	63.37	57.47	58.02	58.02	-6.45%	345,547
Nov 4, 2025	64.91	64.91	60.98	62.02	62.02	-5.66%	338,854
Nov 3, 2025	62.89	66.77	62.44	65.74	65.74	2.72%	509,603
Oct 31, 2025	64.87	66.09	62.93	64.00	64.00	-0.34%	560,710
Oct 30, 2025	66.65	68.32	62.76	64.22	64.22	6.32%	589,846
Oct 29, 2025	60.67	61.28	59.88	60.40	60.40	-1.19%	303,269
Oct 28, 2025	61.50	63.20	60.71	61.13	61.13	-0.52%	341,739
Oct 27, 2025	63.05	63.67	61.33	61.45	61.45	-2.24%	256,700
Oct 24, 2025	60.98	63.63	60.74	62.86	62.86	4.77%	272,468
Oct 23, 2025	59.27	60.65	58.95	60.00	60.00	1.23%	179,888
Oct 22, 2025	59.25	59.99	58.63	59.27	59.27	0.36%	201,256
Oct 21, 2025	58.23	60.18	58.01	59.06	59.06	1.43%	177,553
Oct 20, 2025	57.89	58.92	57.51	58.23	58.23	1.89%	156,080
Oct 17, 2025	56.57	57.78	55.94	57.15	57.15	-1.85%	145,110
Oct 16, 2025	59.77	61.14	57.16	58.23	58.23	-2.96%	338,597
Oct 15, 2025	58.84	60.14	57.22	60.00	60.00	3.54%	336,967
Oct 14, 2025	53.83	58.08	53.10	57.95	57.95	5.98%	293,964
Oct 13, 2025	57.97	57.97	51.55	54.68	54.68	-3.92%	342,741
Oct 10, 2025	59.37	59.75	56.60	56.91	56.91	-3.97%	183,460