LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	50.32	50.89	48.76	48.99	-	-8.38%	124,611
Apr 2, 2025	51.53	53.97	51.28	53.47	53.47	1.35%	188,098
Apr 1, 2025	50.31	53.00	50.00	52.76	52.76	4.95%	205,862
Mar 31, 2025	50.22	50.63	47.82	50.27	50.27	-2.22%	196,535
Mar 28, 2025	52.85	53.38	50.52	51.41	51.41	-2.74%	215,203
Mar 27, 2025	53.99	54.69	52.73	52.86	52.86	-3.13%	186,009
Mar 26, 2025	54.85	55.11	53.50	54.57	54.57	-0.69%	142,302
Mar 25, 2025	55.40	56.31	54.53	54.95	54.95	-1.13%	181,671
Mar 24, 2025	52.50	55.86	52.12	55.58	55.58	7.55%	303,382
Mar 21, 2025	50.49	52.50	50.30	51.68	51.68	0.56%	219,794
Mar 20, 2025	48.92	52.21	48.92	51.39	51.39	3.94%	301,101
Mar 19, 2025	48.65	50.04	48.61	49.44	49.44	1.52%	157,580
Mar 18, 2025	50.56	50.70	48.70	48.70	48.70	-3.81%	179,061
Mar 17, 2025	48.87	51.10	48.01	50.63	50.63	2.78%	286,221
Mar 14, 2025	47.93	50.11	46.57	49.26	49.26	5.84%	474,480
Mar 13, 2025	45.62	47.13	44.41	46.54	46.54	1.55%	383,347
Mar 12, 2025	43.06	46.37	42.23	45.83	45.83	11.37%	330,937
Mar 11, 2025	42.22	42.87	40.92	41.15	41.15	-2.51%	350,766
Mar 10, 2025	47.21	47.27	41.46	42.21	42.21	-13.18%	371,693
Mar 7, 2025	48.37	48.85	45.07	48.62	48.62	-1.46%	604,615
Mar 6, 2025	47.84	50.95	43.80	49.34	49.34	22.52%	1,339,499
Mar 5, 2025	38.74	40.58	38.25	40.27	40.27	4.00%	412,892
Mar 4, 2025	37.35	39.97	36.29	38.72	38.72	1.52%	282,325
Mar 3, 2025	40.49	40.74	37.99	38.14	38.14	-5.57%	223,700
Feb 28, 2025	38.60	40.50	38.13	40.39	40.39	3.88%	180,959
Feb 27, 2025	40.69	42.34	38.85	38.88	38.88	-4.02%	155,322
Feb 26, 2025	41.23	42.57	39.96	40.51	40.51	-1.44%	135,714
Feb 25, 2025	40.78	42.24	39.48	41.10	41.10	3.03%	266,433
Feb 24, 2025	41.65	42.37	39.80	39.89	39.89	-3.34%	222,638
Feb 21, 2025	43.53	44.40	41.13	41.27	41.27	-4.25%	182,953
Feb 20, 2025	45.05	45.18	42.68	43.10	43.10	-4.14%	140,853
Feb 19, 2025	45.53	46.29	44.50	44.96	44.96	-2.18%	117,280
Feb 18, 2025	47.25	47.25	45.55	45.96	45.96	-2.15%	108,126
Feb 14, 2025	46.70	47.79	46.16	46.97	46.97	1.71%	140,567
Feb 13, 2025	45.00	46.29	44.60	46.18	46.18	3.87%	125,198
Feb 12, 2025	44.13	45.00	44.00	44.46	44.46	-1.53%	144,842
Feb 11, 2025	45.28	45.98	44.29	45.15	45.15	-1.57%	98,725
Feb 10, 2025	46.05	46.50	45.49	45.87	45.87	0.35%	139,093
Feb 7, 2025	45.63	46.47	44.81	45.71	45.71	0.66%	185,328
Feb 6, 2025	45.10	45.94	44.73	45.41	45.41	0.98%	163,349
Feb 5, 2025	45.31	45.41	44.00	44.97	44.97	0.38%	146,220
Feb 4, 2025	43.91	45.15	43.77	44.80	44.80	1.61%	115,563
Feb 3, 2025	44.15	44.89	43.00	44.09	44.09	-1.87%	149,887
Jan 31, 2025	47.21	47.43	44.57	44.93	44.93	-4.68%	165,585
Jan 30, 2025	46.71	47.96	46.46	47.14	47.14	2.65%	217,439
Jan 29, 2025	46.20	46.48	44.12	45.92	45.92	-1.54%	356,567
Jan 28, 2025	48.94	49.24	46.38	46.64	46.64	-5.43%	267,601
Jan 27, 2025	42.90	50.09	42.89	49.32	49.32	18.99%	750,641
Jan 24, 2025	42.67	42.98	40.82	41.45	41.45	-2.49%	266,096
Jan 23, 2025	42.52	43.40	42.12	42.51	42.51	-1.85%	174,180