LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	42.18	43.85	41.95	42.20	42.20	1.15%	253,833
Mar 27, 2026	43.00	43.00	40.63	41.72	41.72	-4.00%	187,477
Mar 26, 2026	41.61	43.55	41.61	43.46	43.46	2.27%	145,020
Mar 25, 2026	42.59	43.25	41.29	42.50	42.50	0.63%	157,683
Mar 24, 2026	42.22	42.35	40.44	42.23	42.23	-1.10%	167,500
Mar 23, 2026	41.21	43.00	40.08	42.70	42.70	5.64%	246,784
Mar 20, 2026	41.13	41.15	39.95	40.42	40.42	-2.15%	303,873
Mar 19, 2026	41.11	42.58	40.12	41.31	41.31	-1.29%	204,277
Mar 18, 2026	40.68	42.46	39.82	41.85	41.85	1.26%	283,068
Mar 17, 2026	40.56	41.84	40.23	41.33	41.33	2.73%	223,319
Mar 16, 2026	40.01	40.87	39.78	40.23	40.23	0.73%	215,510
Mar 13, 2026	39.89	40.70	39.17	39.94	39.94	0.45%	192,561
Mar 12, 2026	39.72	41.00	39.04	39.76	39.76	-1.90%	267,384
Mar 11, 2026	40.22	41.14	40.02	40.53	40.53	0.02%	327,027
Mar 10, 2026	42.04	42.34	39.51	40.52	40.52	-4.99%	412,280
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%	1,281,130
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