LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	61.72	61.97	58.07	58.94	58.94	-4.80%	417,075
Jan 26, 2026	62.36	63.50	61.86	61.91	61.91	-0.74%	196,476
Jan 23, 2026	67.08	67.08	62.00	62.37	62.37	-7.59%	248,406
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%	269,399
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%	388,681
Jan 15, 2026	64.65	68.93	64.15	67.17	67.17	4.33%	557,306
Jan 14, 2026	62.10	64.86	62.10	64.38	64.38	3.16%	402,270
Jan 13, 2026	58.76	63.13	56.81	62.41	62.41	6.10%	470,244
Jan 12, 2026	62.50	62.50	57.21	58.82	58.82	-6.50%	423,901
Jan 9, 2026	58.90	64.40	57.78	62.91	62.91	12.86%	593,620
Jan 8, 2026	53.21	55.91	52.33	55.74	55.74	4.68%	153,356
Jan 7, 2026	54.37	54.42	52.18	53.25	53.25	-1.68%	82,497
Jan 6, 2026	54.26	54.32	53.24	54.16	54.16	-0.53%	105,002
Jan 5, 2026	51.60	55.09	51.56	54.45	54.45	5.73%	92,401
Jan 2, 2026	53.50	53.50	51.37	51.50	51.50	-2.99%	115,679
Dec 31, 2025	53.08	53.53	52.10	53.09	53.09	-0.38%	211,748
Dec 30, 2025	53.88	55.00	53.20	53.29	53.29	-1.44%	126,323
Dec 29, 2025	54.13	54.48	53.13	54.07	54.07	-0.64%	120,362
Dec 26, 2025	54.04	54.96	53.01	54.42	54.42	0.55%	114,030
Dec 24, 2025	53.18	54.22	52.53	54.12	54.12	1.86%	69,591
Dec 23, 2025	52.31	53.33	52.22	53.13	53.13	0.82%	87,109
Dec 22, 2025	52.25	53.26	51.81	52.70	52.70	0.67%	98,766
Dec 19, 2025	52.54	53.17	51.70	52.35	52.35	-0.68%	179,282
Dec 18, 2025	51.81	53.01	51.53	52.71	52.71	3.99%	124,511
Dec 17, 2025	51.56	52.13	50.56	50.69	50.69	-1.50%	123,551
Dec 16, 2025	50.60	52.10	50.00	51.46	51.46	1.91%	124,279
Dec 15, 2025	54.53	55.75	50.36	50.50	50.50	-6.59%	252,522
Dec 12, 2025	55.94	56.45	54.03	54.06	54.06	-3.36%	194,419
Dec 11, 2025	56.13	57.25	55.40	55.94	55.94	-0.16%	189,990
Dec 10, 2025	54.56	56.65	54.07	56.03	56.03	2.13%	269,437
Dec 9, 2025	54.51	55.63	54.10	54.86	54.86	0.62%	212,313
Dec 8, 2025	56.39	56.39	54.25	54.52	54.52	-1.79%	135,608
Dec 5, 2025	57.13	58.55	55.43	55.52	55.52	-2.93%	142,903
Dec 4, 2025	56.79	57.73	55.98	57.19	57.19	0.83%	103,455
Dec 3, 2025	55.81	58.31	55.44	56.72	56.72	1.79%	165,842
Dec 2, 2025	56.83	56.99	54.93	55.72	55.72	-1.38%	119,333
Dec 1, 2025	56.50	56.73	55.51	56.50	56.50	-0.93%	154,469
Nov 28, 2025	57.40	58.02	56.32	57.03	57.03	-0.28%	98,020
Nov 26, 2025	55.37	58.82	55.00	57.19	57.19	3.29%	282,539
Nov 25, 2025	51.84	55.74	51.34	55.37	55.37	8.53%	296,304
Nov 24, 2025	50.57	52.95	49.89	51.02	51.02	0.89%	329,370
Nov 21, 2025	48.30	51.50	47.75	50.57	50.57	5.11%	325,658
Nov 20, 2025	49.86	51.72	47.99	48.11	48.11	-2.51%	276,731
Nov 19, 2025	49.00	50.32	48.37	49.35	49.35	0.96%	191,050
Nov 18, 2025	48.01	49.50	47.70	48.88	48.88	0.99%	164,183
Nov 17, 2025	49.56	50.32	48.37	48.40	48.40	-1.47%	190,695
Nov 14, 2025	50.15	50.25	48.75	49.12	49.12	-3.10%	151,670
Nov 13, 2025	51.28	51.61	50.11	50.69	50.69	-2.20%	229,875