LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	42.38	42.38	42.38	42.38	-	-1.76%	73
Feb 11, 2026	46.00	47.00	43.14	43.14	43.14	-7.41%	221
Feb 10, 2026	45.00	47.67	45.00	46.59	46.59	-3.76%	21
Feb 9, 2026	48.60	48.98	46.86	48.41	48.41	1.46%	660
Feb 6, 2026	46.60	48.19	45.54	47.72	47.72	6.10%	444
Feb 5, 2026	44.97	44.97	44.97	44.97	44.97	0.94%	-
Feb 4, 2026	45.25	47.56	43.69	44.55	44.55	-4.50%	944
Feb 3, 2026	52.66	53.57	46.65	46.65	46.65	-15.93%	45
Feb 2, 2026	55.25	57.00	55.25	55.49	55.49	-2.18%	64
Jan 30, 2026	56.73	57.75	55.95	56.73	56.73	-2.19%	139
Jan 29, 2026	58.04	59.03	56.24	58.00	58.00	1.53%	17
Jan 28, 2026	61.00	61.00	57.13	57.13	57.13	-3.34%	248
Jan 27, 2026	61.50	61.57	58.98	59.10	59.10	-5.28%	53
Jan 26, 2026	62.50	63.50	62.33	62.39	62.39	-0.33%	33
Jan 23, 2026	63.09	64.50	62.60	62.60	62.60	-3.92%	37
Jan 21, 2026	64.59	66.82	64.59	65.16	65.16	-2.05%	301
Jan 20, 2026	65.00	68.33	65.00	66.52	66.52	-2.31%	39
Jan 16, 2026	67.31	68.53	66.96	68.09	68.09	1.42%	358
Jan 15, 2026	64.65	68.54	64.65	67.14	67.14	4.84%	361
Jan 14, 2026	63.40	64.04	62.10	64.04	64.04	3.37%	76
Jan 13, 2026	57.89	61.96	57.42	61.96	61.96	6.20%	184
Jan 12, 2026	62.50	62.92	57.87	58.34	58.34	-8.65%	275
Jan 9, 2026	62.32	63.86	58.50	63.86	63.86	16.20%	360
Jan 8, 2026	53.05	54.96	53.05	54.96	54.96	2.73%	38
Jan 7, 2026	54.87	54.87	52.95	53.50	53.50	-0.71%	148
Jan 6, 2026	54.11	54.92	53.33	53.88	53.88	-1.53%	25
Jan 5, 2026	52.96	54.72	52.96	54.72	54.72	3.24%	11
Dec 31, 2025	52.90	53.19	52.10	53.00	53.00	-1.61%	77
Dec 30, 2025	53.88	54.75	53.76	53.87	53.87	1.08%	2,569
Dec 29, 2025	54.13	54.48	53.30	53.30	53.30	0.53%	22
Dec 23, 2025	53.19	53.19	53.02	53.02	53.02	0.21%	6
Dec 22, 2025	51.31	52.90	51.31	52.90	52.90	0.74%	4
Dec 19, 2025	54.06	54.06	51.98	52.52	52.52	0.87%	154
Dec 17, 2025	52.00	52.06	51.50	52.06	52.06	0.56%	78
Dec 16, 2025	51.77	52.00	50.00	51.77	51.77	-0.94%	681
Dec 15, 2025	54.34	56.52	51.88	52.26	52.26	-5.09%	423
Dec 12, 2025	55.95	55.95	55.07	55.07	55.07	-2.56%	102
Dec 11, 2025	56.92	56.92	55.79	56.51	56.51	0.58%	14
Dec 10, 2025	53.75	56.19	53.75	56.19	56.19	3.02%	537
Dec 9, 2025	54.92	56.00	54.00	54.54	54.54	-0.33%	10
Dec 8, 2025	56.39	56.39	54.56	54.72	54.72	-6.27%	34
Dec 5, 2025	57.62	58.38	57.62	58.38	58.38	3.41%	12
Dec 4, 2025	56.48	56.48	56.45	56.45	56.45	0.34%	3
Dec 3, 2025	55.81	58.15	55.81	56.26	56.26	1.25%	260
Dec 2, 2025	55.06	56.76	55.06	55.57	55.57	-1.42%	434
Dec 1, 2025	56.50	56.61	55.75	56.37	56.37	0.08%	1,217
Nov 28, 2025	57.40	58.19	56.00	56.32	56.32	-1.33%	303
Nov 26, 2025	56.47	58.53	54.36	57.08	57.08	5.39%	878
Nov 25, 2025	51.56	54.66	51.56	54.16	54.16	4.38%	159
Nov 24, 2025	50.57	52.61	50.57	51.89	51.89	1.77%	636