LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	48.70	48.70	48.70	48.70	48.70	1.06%	-
Dec 4, 2025	48.19	48.19	48.19	48.19	48.19	1.56%	-
Dec 3, 2025	47.45	47.45	47.45	47.45	47.45	-1.41%	-
Dec 2, 2025	48.13	48.13	48.13	48.13	48.13	-1.78%	-
Dec 1, 2025	48.39	49.00	48.39	49.00	49.00	0.16%	34
Nov 28, 2025	48.92	48.92	48.92	48.92	48.92	0.18%	-
Nov 27, 2025	48.83	48.83	48.83	48.83	48.83	0.89%	-
Nov 26, 2025	47.53	48.40	47.53	48.40	48.40	9.50%	55
Nov 25, 2025	44.20	44.20	44.20	44.20	44.20	1.12%	-
Nov 24, 2025	43.71	43.71	43.71	43.71	43.71	5.73%	-
Nov 21, 2025	41.34	41.34	41.34	41.34	41.34	-3.93%	-
Nov 20, 2025	43.03	43.03	43.03	43.03	43.03	3.02%	-
Nov 19, 2025	41.77	41.77	41.77	41.77	41.77	1.75%	-
Nov 18, 2025	41.05	41.05	41.05	41.05	41.05	-2.61%	-
Nov 17, 2025	42.15	42.15	42.15	42.15	42.15	-2.05%	-
Nov 14, 2025	43.03	43.03	43.03	43.03	43.03	-0.83%	-
Nov 13, 2025	44.42	44.42	43.39	43.39	43.39	-2.95%	20
Nov 12, 2025	44.71	44.71	44.71	44.71	44.71	-2.42%	-
Nov 11, 2025	45.82	45.82	45.82	45.82	45.82	0.90%	-
Nov 10, 2025	45.41	45.41	45.41	45.41	45.41	0.09%	-
Nov 7, 2025	45.37	45.37	45.37	45.37	45.37	-7.75%	-
Oct 13, 2025	49.18	49.18	49.18	49.18	49.18	-3.19%	-
Oct 10, 2025	50.80	50.80	50.80	50.80	50.80	-	-
Oct 9, 2025	50.80	50.80	50.80	50.80	50.80	1.48%	-
Oct 8, 2025	50.38	50.38	50.06	50.06	50.06	-1.92%	1
Oct 7, 2025	51.04	51.04	51.04	51.04	51.04	-4.24%	-
Oct 6, 2025	53.60	53.60	53.30	53.30	53.30	-0.82%	71
Oct 3, 2025	53.74	53.74	53.74	53.74	53.74	-1.76%	-
Oct 2, 2025	54.70	54.70	54.70	54.70	54.70	0.81%	-
Oct 1, 2025	54.26	54.26	54.26	54.26	54.26	-4.97%	-