LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.12	40.84	38.12	40.68	40.68	6.72%	856,251
Jun 25, 2026	38.41	38.73	37.79	38.12	38.12	-0.24%	173,699
Jun 24, 2026	37.15	39.29	37.14	38.21	38.21	4.00%	443,911
Jun 23, 2026	36.70	38.35	36.23	36.74	36.74	0.14%	217,035
Jun 22, 2026	38.59	39.40	36.16	36.69	36.69	-6.09%	472,503
Jun 18, 2026	36.33	39.48	35.86	39.07	39.07	9.07%	565,856
Jun 17, 2026	38.02	39.49	35.69	35.82	35.82	-6.91%	296,130
Jun 16, 2026	37.54	38.49	37.32	38.48	38.48	3.52%	275,231
Jun 15, 2026	36.99	38.67	36.99	37.17	37.17	1.70%	205,170
Jun 12, 2026	36.65	37.70	36.33	36.55	36.55	-0.81%	127,620
Jun 11, 2026	36.41	37.10	35.78	36.85	36.85	1.18%	141,249
Jun 10, 2026	36.36	37.17	35.94	36.42	36.42	0.14%	115,138
Jun 9, 2026	35.27	36.82	35.27	36.37	36.37	3.18%	131,516
Jun 8, 2026	35.64	36.00	35.01	35.25	35.25	-1.67%	121,173
Jun 5, 2026	36.59	37.27	35.55	35.85	35.85	-1.13%	265,499
Jun 4, 2026	36.58	37.56	36.14	36.26	36.26	0.67%	133,653
Jun 3, 2026	37.80	37.80	35.45	36.02	36.02	-5.73%	280,939
Jun 2, 2026	39.01	39.13	37.65	38.21	38.21	-4.21%	202,214
Jun 1, 2026	38.27	40.00	38.16	39.89	39.89	4.42%	202,244
May 29, 2026	38.45	39.09	37.87	38.20	38.20	-0.65%	169,311
May 28, 2026	37.57	38.60	37.35	38.45	38.45	1.45%	201,559
May 27, 2026	36.74	38.35	36.64	37.90	37.90	3.24%	212,865
May 26, 2026	36.70	37.48	36.24	36.71	36.71	0.80%	141,477
May 22, 2026	36.60	37.17	35.75	36.42	36.42	-0.46%	248,983
May 21, 2026	36.46	37.12	36.00	36.59	36.59	-1.80%	172,075
May 20, 2026	35.47	37.38	34.50	37.26	37.26	4.87%	240,226
May 19, 2026	36.25	37.27	35.14	35.53	35.53	-1.99%	195,926
May 18, 2026	35.85	37.64	35.59	36.25	36.25	1.46%	246,791
May 15, 2026	35.52	36.12	34.74	35.73	35.73	-0.42%	338,896
May 14, 2026	36.40	37.05	35.75	35.88	35.88	-0.80%	228,339
May 13, 2026	37.11	38.00	35.41	36.17	36.17	-4.24%	352,079
May 12, 2026	37.43	38.11	36.90	37.77	37.77	1.64%	258,019
May 11, 2026	39.66	39.66	36.95	37.16	37.16	-4.72%	369,344
May 8, 2026	39.50	39.70	38.44	39.00	39.00	-2.08%	204,934
May 7, 2026	39.90	41.99	39.70	39.83	39.83	0.40%	349,058
May 6, 2026	40.97	40.97	39.09	39.67	39.67	-2.34%	309,239
May 5, 2026	38.53	40.63	38.53	40.62	40.62	4.39%	331,124
May 4, 2026	39.45	41.05	38.26	38.91	38.91	0.26%	639,990
May 1, 2026	44.91	47.14	38.11	38.81	38.81	-21.74%	1,488,120
Apr 30, 2026	47.37	49.74	46.85	49.59	49.59	2.50%	302,313
Apr 29, 2026	50.30	50.30	48.38	48.38	48.38	-3.86%	166,389
Apr 28, 2026	48.38	51.08	48.30	50.32	50.32	3.41%	287,273
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