LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	71.92	74.15	71.78	73.65	-	2.56%	132,493
Sep 5, 2025	72.46	73.26	70.58	71.81	71.81	0.79%	219,668
Sep 4, 2025	68.35	71.49	68.15	71.25	71.25	4.06%	187,403
Sep 3, 2025	67.63	69.00	67.42	68.47	68.47	0.93%	170,026
Sep 2, 2025	65.89	68.05	65.38	67.84	67.84	-0.16%	249,173
Aug 29, 2025	67.97	68.76	67.26	67.95	67.95	0.80%	189,120
Aug 28, 2025	68.33	68.62	67.31	67.41	67.41	-0.46%	286,567
Aug 27, 2025	68.30	68.75	67.15	67.72	67.72	-2.03%	365,540
Aug 26, 2025	69.46	70.18	68.62	69.12	69.12	-1.00%	227,155
Aug 25, 2025	69.46	70.72	68.45	69.82	69.82	0.49%	321,823
Aug 22, 2025	64.01	69.92	62.82	69.48	69.48	10.02%	474,749
Aug 21, 2025	62.28	63.28	61.63	63.15	63.15	1.15%	155,788
Aug 20, 2025	62.06	62.87	60.11	62.43	62.43	0.60%	449,995
Aug 19, 2025	64.33	64.33	61.49	62.06	62.06	-3.23%	367,706
Aug 18, 2025	63.64	65.32	62.67	64.13	64.13	0.96%	493,773
Aug 15, 2025	62.45	65.42	62.10	63.52	63.52	2.45%	492,610
Aug 14, 2025	59.20	62.27	59.20	62.00	62.00	0.32%	391,496
Aug 13, 2025	57.38	62.37	57.11	61.80	61.80	8.48%	535,216
Aug 12, 2025	56.01	57.46	55.01	56.97	56.97	3.00%	269,216
Aug 11, 2025	55.02	55.41	53.91	55.31	55.31	2.11%	228,861
Aug 8, 2025	53.99	54.64	53.37	54.17	54.17	0.01%	238,538
Aug 7, 2025	54.95	55.00	53.02	54.16	54.16	-0.66%	201,735
Aug 6, 2025	53.18	54.59	52.28	54.52	54.52	2.42%	265,925
Aug 5, 2025	53.05	54.00	52.06	53.23	53.23	0.26%	450,486
Aug 4, 2025	49.55	53.16	48.00	53.09	53.09	7.32%	591,957
Aug 1, 2025	48.35	50.48	45.08	49.47	49.47	5.98%	641,457
Jul 31, 2025	47.05	47.15	45.25	46.68	46.68	0.28%	463,199
Jul 30, 2025	47.43	47.98	46.16	46.55	46.55	-1.88%	368,292
Jul 29, 2025	48.15	48.48	47.10	47.44	47.44	-1.58%	226,553
Jul 28, 2025	49.06	49.19	47.62	48.20	48.20	-1.75%	255,382
Jul 25, 2025	50.06	51.00	48.66	49.06	49.06	-2.54%	462,239
Jul 24, 2025	44.72	50.99	44.63	50.34	50.34	22.63%	1,376,072
Jul 23, 2025	40.84	41.34	39.91	41.05	41.05	1.38%	302,240
Jul 22, 2025	39.03	41.15	38.88	40.49	40.49	4.01%	344,997
Jul 21, 2025	38.26	39.30	37.80	38.93	38.93	2.64%	340,957
Jul 18, 2025	38.61	38.65	37.64	37.93	37.93	-0.56%	231,747
Jul 17, 2025	37.91	38.85	37.59	38.15	38.15	0.86%	194,329
Jul 16, 2025	37.87	37.95	36.59	37.82	37.82	1.29%	182,230
Jul 15, 2025	38.82	38.98	37.34	37.34	37.34	-3.34%	218,139
Jul 14, 2025	38.13	38.74	37.65	38.63	38.63	0.08%	218,405
Jul 11, 2025	40.31	40.60	38.45	38.60	38.60	-5.21%	281,753
Jul 10, 2025	39.17	41.25	38.84	40.72	40.72	4.28%	590,993
Jul 9, 2025	38.77	39.33	38.52	39.05	39.05	1.77%	258,981
Jul 8, 2025	38.71	39.10	38.34	38.37	38.37	0.31%	167,412
Jul 7, 2025	38.22	39.15	37.83	38.25	38.25	-1.32%	224,361
Jul 3, 2025	39.18	39.25	38.28	38.76	38.76	0.03%	115,776
Jul 2, 2025	38.50	38.98	38.08	38.75	38.75	1.10%	209,159
Jul 1, 2025	36.94	38.64	36.38	38.33	38.33	3.40%	229,945
Jun 30, 2025	37.37	37.78	36.74	37.07	37.07	0.32%	269,838
Jun 27, 2025	36.71	37.37	36.00	36.95	36.95	1.85%	379,681