LendingTree, Inc. (TREE)
NASDAQ: TREE · Real-Time Price · USD
46.48
+1.96 (4.40%)
Apr 23, 2025, 4:00 PM EDT - Market closed

LendingTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202546.4047.4045.0046.4046.404.22%320,205
Apr 22, 202543.1044.7542.7444.5244.524.65%261,141
Apr 21, 202544.2244.2241.4942.5442.54-5.21%212,926
Apr 17, 202545.1846.0143.9044.8844.88-0.71%173,902
Apr 16, 202544.4046.0844.3045.2045.200.11%206,401
Apr 15, 202543.2946.3343.0445.1545.154.96%189,880
Apr 14, 202542.7343.7041.3443.0243.024.86%176,423
Apr 11, 202541.7642.3139.3341.0241.02-3.00%277,344
Apr 10, 202544.1644.1641.0242.2942.29-5.29%225,476
Apr 9, 202540.7146.8839.9544.6544.657.00%457,632
Apr 8, 202545.7145.9741.1041.7341.73-5.14%279,798
Apr 7, 202542.9948.5042.2043.9943.99-4.29%314,792
Apr 4, 202546.0046.7743.6945.9645.96-3.61%332,016
Apr 3, 202550.3251.5047.5147.6847.68-10.83%268,467
Apr 2, 202551.5353.9751.2853.4753.471.35%188,098
Apr 1, 202550.3153.0050.0052.7652.764.95%205,862
Mar 31, 202550.2250.6347.8250.2750.27-2.22%196,535
Mar 28, 202552.8553.3850.5251.4151.41-2.74%215,203
Mar 27, 202553.9954.6952.7352.8652.86-3.13%186,009
Mar 26, 202554.8555.1153.5054.5754.57-0.69%142,302
Mar 25, 202555.4056.3154.5354.9554.95-1.13%181,671
Mar 24, 202552.5055.8652.1255.5855.587.55%303,382
Mar 21, 202550.4952.5050.3051.6851.680.56%219,794
Mar 20, 202548.9252.2148.9251.3951.393.94%301,101
Mar 19, 202548.6550.0448.6149.4449.441.52%157,580
Mar 18, 202550.5650.7048.7048.7048.70-3.81%179,061
Mar 17, 202548.8751.1048.0150.6350.632.78%286,221
Mar 14, 202547.9350.1146.5749.2649.265.84%474,480
Mar 13, 202545.6247.1344.4146.5446.541.55%383,347
Mar 12, 202543.0646.3742.2345.8345.8311.37%330,937
Mar 11, 202542.2242.8740.9241.1541.15-2.51%350,766
Mar 10, 202547.2147.2741.4642.2142.21-13.18%371,693
Mar 7, 202548.3748.8545.0748.6248.62-1.46%604,615
Mar 6, 202547.8450.9543.8049.3449.3422.52%1,339,499
Mar 5, 202538.7440.5838.2540.2740.274.00%412,892
Mar 4, 202537.3539.9736.2938.7238.721.52%282,325
Mar 3, 202540.4940.7437.9938.1438.14-5.57%223,700
Feb 28, 202538.6040.5038.1340.3940.393.88%180,959
Feb 27, 202540.6942.3438.8538.8838.88-4.02%155,322
Feb 26, 202541.2342.5739.9640.5140.51-1.44%135,714
Feb 25, 202540.7842.2439.4841.1041.103.03%266,433
Feb 24, 202541.6542.3739.8039.8939.89-3.34%222,638
Feb 21, 202543.5344.4041.1341.2741.27-4.25%182,953
Feb 20, 202545.0545.1842.6843.1043.10-4.14%140,853
Feb 19, 202545.5346.2944.5044.9644.96-2.18%117,280
Feb 18, 202547.2547.2545.5545.9645.96-2.15%108,126
Feb 14, 202546.7047.7946.1646.9746.971.71%140,567
Feb 13, 202545.0046.2944.6046.1846.183.87%125,198
Feb 12, 202544.1345.0044.0044.4644.46-1.53%144,842
Feb 11, 202545.2845.9844.2945.1545.15-1.57%98,725