LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	47.06	50.89	46.00	46.35	46.35	0.02%	762
Mar 4, 2026	46.30	47.96	44.30	46.34	46.34	1.87%	1,853
Mar 3, 2026	40.34	45.88	38.75	45.49	45.49	21.08%	4,573
Mar 2, 2026	37.37	37.57	36.01	37.57	37.57	0.27%	262
Feb 27, 2026	37.80	38.49	37.08	37.47	37.47	-1.87%	101
Feb 26, 2026	36.10	38.18	36.10	38.18	38.18	4.30%	269
Feb 25, 2026	34.70	36.61	34.70	36.61	36.61	5.03%	97
Feb 24, 2026	33.30	34.86	32.74	34.86	34.86	0.61%	189
Feb 23, 2026	38.48	38.48	34.65	34.65	34.65	-10.98%	101
Feb 20, 2026	38.36	39.38	37.75	38.92	38.92	2.85%	10
Feb 19, 2026	39.75	39.75	37.44	37.84	37.84	-2.30%	724
Feb 18, 2026	39.23	39.23	38.73	38.73	38.73	-1.32%	195
Feb 17, 2026	39.00	40.60	38.88	39.25	39.25	-3.98%	20
Feb 13, 2026	38.69	40.88	38.69	40.88	40.88	6.12%	247
Feb 12, 2026	42.38	42.68	38.40	38.52	38.52	-10.71%	1,103
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