LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.80	39.82	38.00	39.36	-	-0.98%	264,240
Feb 13, 2026	39.03	41.28	38.00	39.75	39.75	3.19%	497,968
Feb 12, 2026	42.38	42.86	37.87	38.52	38.52	-8.57%	759,408
Feb 11, 2026	45.46	46.03	41.81	42.13	42.13	-8.11%	365,534
Feb 10, 2026	45.45	47.75	44.90	45.85	45.85	0.31%	595,692
Feb 9, 2026	47.46	48.98	45.13	45.71	45.71	-3.69%	538,639
Feb 6, 2026	45.54	48.25	45.47	47.46	47.46	10.47%	624,028
Feb 5, 2026	45.79	46.98	42.86	42.96	42.96	-5.71%	335,706
Feb 4, 2026	46.82	47.05	43.27	45.56	45.56	-3.23%	681,752
Feb 3, 2026	53.64	53.82	44.67	47.08	47.08	-12.43%	633,100
Feb 2, 2026	56.52	57.60	52.52	53.76	53.76	-5.12%	324,508
Jan 30, 2026	57.44	57.75	55.91	56.66	56.66	-3.16%	293,731
Jan 29, 2026	58.04	59.31	56.56	58.51	58.51	1.04%	284,091
Jan 28, 2026	58.90	59.47	56.87	57.91	57.91	-1.75%	254,310
Jan 27, 2026	61.72	61.97	58.07	58.94	58.94	-4.80%	417,075
Jan 26, 2026	62.36	63.50	61.86	61.91	61.91	-0.74%	196,476
Jan 23, 2026	67.08	67.08	62.00	62.37	62.37	-7.59%	248,406
Jan 22, 2026	67.09	68.50	66.88	67.49	67.49	0.72%	296,688
Jan 21, 2026	64.93	67.14	64.63	67.01	67.01	3.20%	269,399
Jan 20, 2026	65.10	68.70	63.75	64.93	64.93	-4.53%	410,141
Jan 16, 2026	67.00	68.84	66.85	68.01	68.01	1.25%	388,681
Jan 15, 2026	64.65	68.93	64.15	67.17	67.17	4.33%	557,306
Jan 14, 2026	62.10	64.86	62.10	64.38	64.38	3.16%	402,270
Jan 13, 2026	58.76	63.13	56.81	62.41	62.41	6.10%	470,244
Jan 12, 2026	62.50	62.50	57.21	58.82	58.82	-6.50%	423,901
Jan 9, 2026	58.90	64.40	57.78	62.91	62.91	12.86%	593,620
Jan 8, 2026	53.21	55.91	52.33	55.74	55.74	4.68%	153,356
Jan 7, 2026	54.37	54.42	52.18	53.25	53.25	-1.68%	82,497
Jan 6, 2026	54.26	54.32	53.24	54.16	54.16	-0.53%	105,002
Jan 5, 2026	51.60	55.09	51.56	54.45	54.45	5.73%	92,401
Jan 2, 2026	53.50	53.50	51.37	51.50	51.50	-2.99%	115,679
Dec 31, 2025	53.08	53.53	52.10	53.09	53.09	-0.38%	211,748
Dec 30, 2025	53.88	55.00	53.20	53.29	53.29	-1.44%	126,323
Dec 29, 2025	54.13	54.48	53.13	54.07	54.07	-0.64%	120,362
Dec 26, 2025	54.04	54.96	53.01	54.42	54.42	0.55%	114,030
Dec 24, 2025	53.18	54.22	52.53	54.12	54.12	1.86%	69,591
Dec 23, 2025	52.31	53.33	52.22	53.13	53.13	0.82%	87,109
Dec 22, 2025	52.25	53.26	51.81	52.70	52.70	0.67%	98,766
Dec 19, 2025	52.54	53.17	51.70	52.35	52.35	-0.68%	179,282
Dec 18, 2025	51.81	53.01	51.53	52.71	52.71	3.99%	124,511
Dec 17, 2025	51.56	52.13	50.56	50.69	50.69	-1.50%	123,551
Dec 16, 2025	50.60	52.10	50.00	51.46	51.46	1.91%	124,279
Dec 15, 2025	54.53	55.75	50.36	50.50	50.50	-6.59%	252,522
Dec 12, 2025	55.94	56.45	54.03	54.06	54.06	-3.36%	194,419
Dec 11, 2025	56.13	57.25	55.40	55.94	55.94	-0.16%	189,990
Dec 10, 2025	54.56	56.65	54.07	56.03	56.03	2.13%	269,437
Dec 9, 2025	54.51	55.63	54.10	54.86	54.86	0.62%	212,313
Dec 8, 2025	56.39	56.39	54.25	54.52	54.52	-1.79%	135,608
Dec 5, 2025	57.13	58.55	55.43	55.52	55.52	-2.93%	142,903
Dec 4, 2025	56.79	57.73	55.98	57.19	57.19	0.83%	103,455