LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
38.37
+0.12 (0.31%)
Jul 8, 2025, 4:00 PM - Market closed

LendingTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202538.7139.1038.3438.3738.370.31%167,406
Jul 7, 202538.2239.1537.8338.2538.25-1.32%224,361
Jul 3, 202539.1839.2538.2838.7638.760.03%115,776
Jul 2, 202538.5038.9838.0838.7538.751.10%209,159
Jul 1, 202536.9438.6436.3838.3338.333.40%229,945
Jun 30, 202537.3737.7836.7437.0737.070.32%269,838
Jun 27, 202536.7137.3736.0036.9536.951.85%379,681
Jun 26, 202535.8336.4135.3636.2836.281.40%211,879
Jun 25, 202536.7236.9535.6535.7835.78-2.16%207,886
Jun 24, 202536.3236.8535.7536.5736.572.70%209,829
Jun 23, 202534.4735.6533.8835.6135.612.12%216,664
Jun 20, 202535.0935.4234.6434.8734.870.75%193,710
Jun 18, 202533.6535.6233.5034.6134.612.58%247,798
Jun 17, 202534.6935.2033.6733.7433.74-4.55%282,068
Jun 16, 202534.5335.7134.2535.3535.353.48%251,106
Jun 13, 202534.2135.0034.0034.1634.16-3.06%225,641
Jun 12, 202536.3336.3335.0035.2435.24-3.50%232,047
Jun 11, 202536.7337.6436.3036.5236.520.61%289,747
Jun 10, 202536.2537.2036.0336.3036.300.30%248,023
Jun 9, 202536.5236.7935.8236.1936.190.56%238,304
Jun 6, 202535.7236.3035.1935.9935.992.56%256,684
Jun 5, 202535.3136.0335.0035.0935.09-0.57%285,844
Jun 4, 202535.4635.7234.8835.2935.29-0.56%257,037
Jun 3, 202534.9135.6234.2135.4935.492.31%295,402
Jun 2, 202534.8335.1833.8234.6934.69-0.94%326,846
May 30, 202535.0235.4734.6735.0235.02-1.60%385,874
May 29, 202535.7936.2335.2035.5935.590.42%312,646
May 28, 202535.7036.1134.9635.4435.44-1.01%407,918
May 27, 202535.7536.3935.1735.8035.801.82%333,422
May 23, 202534.4435.4834.0135.1635.16-0.62%203,703
May 22, 202535.1435.7234.7535.3835.38-0.17%348,060
May 21, 202537.2537.3435.3935.4435.44-5.87%385,334
May 20, 202537.8838.5037.3837.6537.65-0.82%192,271
May 19, 202537.5138.0537.2637.9637.96-0.65%202,384
May 16, 202537.9938.7237.6038.2138.211.57%221,989
May 15, 202538.3238.7837.5037.6237.62-2.79%311,430
May 14, 202540.3240.8638.7038.7038.70-4.02%323,787
May 13, 202539.6641.3339.2640.3240.322.60%495,777
May 12, 202540.5741.4639.2139.3039.301.55%506,022
May 9, 202539.2139.9338.0838.7038.70-0.67%499,532
May 8, 202538.2239.1837.5238.9638.963.81%397,249
May 7, 202537.1138.0036.7137.5337.531.65%515,947
May 6, 202539.1539.5536.8636.9236.92-6.65%761,694
May 5, 202542.5244.3139.1839.5539.55-8.49%1,203,194
May 2, 202544.0044.7738.0043.2243.22-20.14%3,259,799
May 1, 202552.0054.8151.7754.1254.124.90%568,735
Apr 30, 202551.2951.8950.0051.5951.59-2.70%234,660
Apr 29, 202551.8253.6151.7553.0253.021.75%237,915
Apr 28, 202551.6852.2750.8152.1152.111.11%318,379
Apr 25, 202551.4452.3550.2351.5451.540.02%235,097