LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.48	42.98	39.83	42.65	42.65	-0.58%	365,429
Mar 6, 2026	45.01	45.38	41.35	42.90	42.90	-6.65%	404,054
Mar 5, 2026	47.06	50.89	44.72	45.96	45.96	-2.97%	1,281,082
Mar 4, 2026	46.19	48.34	44.30	47.36	47.36	1.30%	733,968
Mar 3, 2026	42.24	47.54	41.02	46.75	46.75	23.87%	1,182,675
Mar 2, 2026	36.01	37.89	36.01	37.74	37.74	0.99%	538,996
Feb 27, 2026	37.72	38.72	36.56	37.37	37.37	-2.48%	709,517
Feb 26, 2026	35.83	38.71	35.64	38.32	38.32	7.97%	672,054
Feb 25, 2026	34.61	36.70	33.52	35.49	35.49	3.47%	785,027
Feb 24, 2026	33.02	34.98	32.65	34.30	34.30	3.19%	598,165
Feb 23, 2026	38.48	38.61	32.97	33.24	33.24	-14.66%	728,536
Feb 20, 2026	37.75	39.55	37.75	38.95	38.95	1.46%	379,977
Feb 19, 2026	38.88	38.96	37.28	38.39	38.39	-2.27%	255,634
Feb 18, 2026	38.60	39.78	38.51	39.28	39.28	1.76%	366,994
Feb 17, 2026	39.80	39.82	38.00	38.60	38.60	-2.89%	406,135
Feb 13, 2026	39.03	41.28	38.00	39.75	39.75	3.19%	498,031
Feb 12, 2026	42.38	42.86	37.87	38.52	38.52	-8.57%	759,800
Feb 11, 2026	45.46	46.03	41.81	42.13	42.13	-8.11%	365,882
Feb 10, 2026	45.45	47.75	44.90	45.85	45.85	0.31%	595,694
Feb 9, 2026	47.46	48.98	45.13	45.71	45.71	-3.69%	539,936
Feb 6, 2026	45.54	48.25	45.47	47.46	47.46	10.47%	624,127
Feb 5, 2026	45.79	46.98	42.86	42.96	42.96	-5.71%	336,016
Feb 4, 2026	46.82	47.05	43.27	45.56	45.56	-3.23%	681,790
Feb 3, 2026	53.64	53.82	44.67	47.08	47.08	-12.43%	639,012
Feb 2, 2026	56.52	57.60	52.52	53.76	53.76	-5.12%	325,845
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%	296,224
Jan 28, 2026	58.90	59.47	56.87	57.91	57.91	-1.75%	254,342
Jan 27, 2026	61.72	61.97	58.07	58.94	58.94	-4.80%	417,249
Jan 26, 2026	62.36	63.50	61.86	61.91	61.91	-0.74%	196,502
Jan 23, 2026	67.08	67.08	62.00	62.37	62.37	-7.59%	248,452
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%	269,902
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%	390,882
Jan 15, 2026	64.65	68.93	64.15	67.17	67.17	4.33%	557,372
Jan 14, 2026	62.10	64.86	62.10	64.38	64.38	3.16%	404,865
Jan 13, 2026	58.76	63.13	56.81	62.41	62.41	6.10%	470,298
Jan 12, 2026	62.50	62.50	57.21	58.82	58.82	-6.50%	425,181
Jan 9, 2026	58.90	64.40	57.78	62.91	62.91	12.86%	606,838
Jan 8, 2026	53.21	55.91	52.33	55.74	55.74	4.68%	179,394
Jan 7, 2026	54.37	54.42	52.18	53.25	53.25	-1.68%	82,507
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%	115,776
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%	126,862
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%	114,042
Dec 24, 2025	53.18	54.22	52.53	54.12	54.12	1.86%	69,601