LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
47.47
-0.73 (-1.52%)
At close: Jul 29, 2025, 4:00 PM
47.44
-0.03 (-0.05%)
After-hours: Jul 29, 2025, 4:00 PM EDT

LendingTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202548.1548.4847.1047.78--0.87%122,070
Jul 28, 202549.0649.1947.6248.2048.20-1.75%255,382
Jul 25, 202550.0651.0048.6649.0649.06-2.54%462,239
Jul 24, 202544.7250.9944.6350.3450.3422.63%1,376,072
Jul 23, 202540.8441.3439.9141.0541.051.38%302,240
Jul 22, 202539.0341.1538.8840.4940.494.01%344,997
Jul 21, 202538.2639.3037.8038.9338.932.64%340,957
Jul 18, 202538.6138.6537.6437.9337.93-0.56%231,747
Jul 17, 202537.9138.8537.5938.1538.150.86%194,329
Jul 16, 202537.8737.9536.5937.8237.821.29%182,230
Jul 15, 202538.8238.9837.3437.3437.34-3.34%218,139
Jul 14, 202538.1338.7437.6538.6338.630.08%218,405
Jul 11, 202540.3140.6038.4538.6038.60-5.21%281,753
Jul 10, 202539.1741.2538.8440.7240.724.28%590,993
Jul 9, 202538.7739.3338.5239.0539.051.77%258,981
Jul 8, 202538.7139.1038.3438.3738.370.31%167,412
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