LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.41	32.41	32.41	32.41	32.41	-1.85%	-
Feb 19, 2026	33.02	33.02	33.02	33.02	33.02	2.45%	-
Feb 18, 2026	32.23	32.23	32.23	32.23	32.23	-2.66%	-
Feb 17, 2026	33.11	33.11	33.11	33.11	33.11	-0.33%	-
Feb 16, 2026	33.22	33.22	33.22	33.22	33.22	3.42%	-
Feb 13, 2026	32.12	32.12	32.12	32.12	32.12	-8.80%	-
Feb 12, 2026	35.22	35.22	35.22	35.22	35.22	-7.73%	-
Feb 11, 2026	38.17	38.17	38.17	38.17	38.17	0.58%	-
Feb 10, 2026	37.95	37.95	37.95	37.95	37.95	-4.29%	-
Feb 9, 2026	39.65	39.65	39.65	39.65	39.65	7.19%	-
Feb 6, 2026	35.95	36.99	35.95	36.99	36.99	-3.57%	114
Feb 5, 2026	38.36	38.36	38.36	38.36	38.36	-0.60%	-
Feb 4, 2026	38.59	38.59	38.59	38.59	38.59	-14.64%	-
Feb 3, 2026	45.21	45.21	45.21	45.21	45.21	-3.29%	-
Feb 2, 2026	46.75	46.75	46.75	46.75	46.75	-3.09%	-
Jan 30, 2026	48.24	48.24	48.24	48.24	48.24	0.63%	-
Jan 29, 2026	47.94	47.94	47.94	47.94	47.94	-2.18%	-
Jan 28, 2026	49.01	49.01	49.01	49.01	49.01	-5.57%	-
Jan 27, 2026	51.90	51.90	51.90	51.90	51.90	-0.23%	-
Jan 26, 2026	52.02	52.02	52.02	52.02	52.02	-8.70%	-
Jan 23, 2026	56.98	56.98	56.98	56.98	56.98	0.18%	-
Jan 22, 2026	56.88	56.88	56.88	56.88	56.88	3.49%	-
Jan 21, 2026	54.96	54.96	54.96	54.96	54.96	-4.25%	-
Jan 20, 2026	57.40	57.40	57.40	57.40	57.40	-0.55%	-
Jan 19, 2026	57.72	57.72	57.72	57.72	57.72	-0.17%	322
Jan 16, 2026	57.82	57.82	57.82	57.82	57.82	4.56%	-
Jan 15, 2026	55.30	55.30	55.30	55.30	55.30	4.38%	-
Jan 14, 2026	52.98	52.98	52.98	52.98	52.98	5.41%	-
Jan 13, 2026	50.26	50.26	50.26	50.26	50.26	-7.41%	-
Jan 12, 2026	54.28	54.28	54.28	54.28	54.28	4.26%	-
Jan 9, 2026	52.06	52.06	52.06	52.06	52.06	15.84%	-
Jan 8, 2026	44.94	44.94	44.94	44.94	44.94	-1.83%	-
Jan 7, 2026	45.78	45.78	45.78	45.78	45.78	-0.56%	-
Jan 6, 2026	46.04	46.04	46.04	46.04	46.04	4.16%	-
Jan 5, 2026	44.20	44.20	44.20	44.20	44.20	-1.38%	-
Jan 2, 2026	44.82	44.82	44.82	44.82	44.82	-1.30%	-
Dec 30, 2025	45.41	45.41	45.41	45.41	45.41	-0.72%	-
Dec 29, 2025	45.74	45.74	45.74	45.74	45.74	2.76%	-
Dec 23, 2025	44.51	44.51	44.51	44.51	44.51	0.27%	-
Dec 22, 2025	44.39	44.39	44.39	44.39	44.39	-0.52%	-
Dec 19, 2025	44.62	44.62	44.62	44.62	44.62	4.11%	-
Dec 18, 2025	42.86	42.86	42.86	42.86	42.86	-1.61%	-
Dec 17, 2025	43.56	43.56	43.56	43.56	43.56	2.09%	-
Dec 16, 2025	42.67	42.67	42.67	42.67	42.67	-6.61%	-
Dec 15, 2025	45.69	45.69	45.69	45.69	45.69	-2.99%	-
Dec 12, 2025	47.10	47.10	47.10	47.10	47.10	0.11%	-
Dec 11, 2025	47.00	47.05	47.00	47.05	47.05	0.77%	16
Dec 10, 2025	46.69	46.69	46.69	46.69	46.69	0.69%	-
Dec 9, 2025	46.37	46.37	46.37	46.37	46.37	-1.82%	-
Dec 8, 2025	47.23	47.23	47.23	47.23	47.23	-3.02%	-