LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	48.15	48.48	47.10	47.78	-	-0.87%	122,070
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
Jun 26, 2025	35.83	36.41	35.36	36.28	36.28	1.40%	211,879
Jun 25, 2025	36.72	36.95	35.65	35.78	35.78	-2.16%	207,886
Jun 24, 2025	36.32	36.85	35.75	36.57	36.57	2.70%	209,829
Jun 23, 2025	34.47	35.65	33.88	35.61	35.61	2.12%	216,664
Jun 20, 2025	35.09	35.42	34.64	34.87	34.87	0.75%	193,710
Jun 18, 2025	33.65	35.62	33.50	34.61	34.61	2.58%	247,798
Jun 17, 2025	34.69	35.20	33.67	33.74	33.74	-4.55%	282,068
Jun 16, 2025	34.53	35.71	34.25	35.35	35.35	3.48%	251,106
Jun 13, 2025	34.21	35.00	34.00	34.16	34.16	-3.06%	225,641
Jun 12, 2025	36.33	36.33	35.00	35.24	35.24	-3.50%	232,047
Jun 11, 2025	36.73	37.64	36.30	36.52	36.52	0.61%	289,747
Jun 10, 2025	36.25	37.20	36.03	36.30	36.30	0.30%	248,023
Jun 9, 2025	36.52	36.79	35.82	36.19	36.19	0.56%	238,304
Jun 6, 2025	35.72	36.30	35.19	35.99	35.99	2.56%	256,684
Jun 5, 2025	35.31	36.03	35.00	35.09	35.09	-0.57%	285,844
Jun 4, 2025	35.46	35.72	34.88	35.29	35.29	-0.56%	257,037
Jun 3, 2025	34.91	35.62	34.21	35.49	35.49	2.31%	295,402
Jun 2, 2025	34.83	35.18	33.82	34.69	34.69	-0.94%	326,846
May 30, 2025	35.02	35.47	34.67	35.02	35.02	-1.60%	385,874
May 29, 2025	35.79	36.23	35.20	35.59	35.59	0.42%	312,646
May 28, 2025	35.70	36.11	34.96	35.44	35.44	-1.01%	407,918
May 27, 2025	35.75	36.39	35.17	35.80	35.80	1.82%	333,422
May 23, 2025	34.44	35.48	34.01	35.16	35.16	-0.62%	203,703
May 22, 2025	35.14	35.72	34.75	35.38	35.38	-0.17%	348,060
May 21, 2025	37.25	37.34	35.39	35.44	35.44	-5.87%	385,334
May 20, 2025	37.88	38.50	37.38	37.65	37.65	-0.82%	192,271
May 19, 2025	37.51	38.05	37.26	37.96	37.96	-0.65%	202,384
May 16, 2025	37.99	38.72	37.60	38.21	38.21	1.57%	221,989