LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.38	51.08	48.30	50.32	50.32	3.41%	287,266
Apr 27, 2026	47.90	50.00	47.35	48.66	48.66	0.83%	197,915
Apr 24, 2026	46.89	48.36	46.16	48.26	48.26	2.72%	136,886
Apr 23, 2026	47.58	48.04	45.68	46.98	46.98	-2.19%	144,335
Apr 22, 2026	48.28	49.26	47.64	48.03	48.03	-0.10%	96,043
Apr 21, 2026	49.59	51.01	47.99	48.08	48.08	-2.36%	172,964
Apr 20, 2026	47.97	49.62	47.73	49.24	49.24	2.67%	125,885
Apr 17, 2026	48.11	49.05	47.50	47.96	47.96	2.26%	196,654
Apr 16, 2026	45.54	46.93	45.00	46.90	46.90	3.12%	122,553
Apr 15, 2026	46.03	48.36	45.43	45.48	45.48	0.42%	259,425
Apr 14, 2026	44.32	45.93	43.99	45.29	45.29	4.50%	266,717
Apr 13, 2026	41.03	43.49	40.77	43.34	43.34	4.74%	180,628
Apr 10, 2026	41.31	42.48	40.79	41.38	41.38	0.22%	170,094
Apr 9, 2026	42.17	42.17	40.43	41.29	41.29	-3.35%	170,660
Apr 8, 2026	43.38	43.89	41.65	42.72	42.72	3.99%	230,807
Apr 7, 2026	41.05	41.85	40.20	41.08	41.08	-1.30%	197,032
Apr 6, 2026	40.82	41.92	40.02	41.62	41.62	2.13%	172,790
Apr 2, 2026	41.09	42.30	39.99	40.75	40.75	-3.46%	198,432
Apr 1, 2026	42.87	43.65	42.13	42.21	42.21	-1.56%	176,620
Mar 31, 2026	42.46	43.24	41.85	42.88	42.88	1.61%	171,964
Mar 30, 2026	42.18	43.85	41.95	42.20	42.20	1.15%	253,836
Mar 27, 2026	43.00	43.00	40.63	41.72	41.72	-4.00%	187,477
Mar 26, 2026	41.61	43.55	41.61	43.46	43.46	2.27%	145,320
Mar 25, 2026	42.59	43.25	41.29	42.50	42.50	0.63%	157,693
Mar 24, 2026	42.22	42.35	40.44	42.23	42.23	-1.10%	167,525
Mar 23, 2026	41.21	43.00	40.08	42.70	42.70	5.64%	246,856
Mar 20, 2026	41.13	41.15	39.95	40.42	40.42	-2.15%	303,873
Mar 19, 2026	41.11	42.58	40.12	41.31	41.31	-1.29%	204,277
Mar 18, 2026	40.68	42.46	39.82	41.85	41.85	1.26%	283,068
Mar 17, 2026	40.56	41.84	40.23	41.33	41.33	2.73%	223,319
Mar 16, 2026	40.01	40.87	39.78	40.23	40.23	0.73%	215,510
Mar 13, 2026	39.89	40.70	39.17	39.94	39.94	0.45%	192,561
Mar 12, 2026	39.72	41.00	39.04	39.76	39.76	-1.90%	267,384
Mar 11, 2026	40.22	41.14	40.02	40.53	40.53	0.02%	327,027
Mar 10, 2026	42.04	42.34	39.51	40.52	40.52	-4.99%	412,280
Mar 9, 2026	41.48	42.98	39.83	42.65	42.65	-0.58%	365,429
Mar 6, 2026	45.01	45.38	41.35	42.90	42.90	-6.65%	404,054
Mar 5, 2026	47.06	50.89	44.72	45.96	45.96	-2.97%	1,281,130
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