LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.13	58.55	55.43	55.52	55.52	-2.93%	142,439
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%	119,331
Dec 1, 2025	56.50	56.73	55.51	56.50	56.50	-0.93%	154,468
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%	282,146
Nov 25, 2025	51.84	55.74	51.34	55.37	55.37	8.53%	290,405
Nov 24, 2025	50.57	52.95	49.89	51.02	51.02	0.89%	329,368
Nov 21, 2025	48.30	51.50	47.75	50.57	50.57	5.11%	325,639
Nov 20, 2025	49.86	51.72	47.99	48.11	48.11	-2.51%	276,726
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
Nov 12, 2025	52.75	53.56	51.66	51.83	51.83	-0.50%	224,157
Nov 11, 2025	53.49	53.80	51.02	52.09	52.09	-2.67%	264,891
Nov 10, 2025	52.95	54.17	51.68	53.52	53.52	2.84%	253,535
Nov 7, 2025	53.27	54.35	51.18	52.04	52.04	-2.31%	358,532
Nov 6, 2025	58.02	58.35	52.91	53.27	53.27	-8.19%	322,154
Nov 5, 2025	62.91	63.37	57.47	58.02	58.02	-6.45%	345,547
Nov 4, 2025	64.91	64.91	60.98	62.02	62.02	-5.66%	338,854
Nov 3, 2025	62.89	66.77	62.44	65.74	65.74	2.72%	509,603
Oct 31, 2025	64.87	66.09	62.93	64.00	64.00	-0.34%	560,710
Oct 30, 2025	66.65	68.32	62.76	64.22	64.22	6.32%	589,846
Oct 29, 2025	60.67	61.28	59.88	60.40	60.40	-1.19%	303,269
Oct 28, 2025	61.50	63.20	60.71	61.13	61.13	-0.52%	341,739
Oct 27, 2025	63.05	63.67	61.33	61.45	61.45	-2.24%	256,700
Oct 24, 2025	60.98	63.63	60.74	62.86	62.86	4.77%	272,468
Oct 23, 2025	59.27	60.65	58.95	60.00	60.00	1.23%	179,888
Oct 22, 2025	59.25	59.99	58.63	59.27	59.27	0.36%	201,256
Oct 21, 2025	58.23	60.18	58.01	59.06	59.06	1.43%	177,553
Oct 20, 2025	57.89	58.92	57.51	58.23	58.23	1.89%	156,080
Oct 17, 2025	56.57	57.78	55.94	57.15	57.15	-1.85%	145,110
Oct 16, 2025	59.77	61.14	57.16	58.23	58.23	-2.96%	338,597
Oct 15, 2025	58.84	60.14	57.22	60.00	60.00	3.54%	336,967
Oct 14, 2025	53.83	58.08	53.10	57.95	57.95	5.98%	293,964
Oct 13, 2025	57.97	57.97	51.55	54.68	54.68	-3.92%	342,741
Oct 10, 2025	59.37	59.75	56.60	56.91	56.91	-3.97%	183,460
Oct 9, 2025	59.61	59.73	58.31	59.26	59.26	-0.59%	159,802
Oct 8, 2025	59.33	59.75	58.62	59.61	59.61	0.97%	185,944
Oct 7, 2025	60.11	60.54	58.22	59.04	59.04	-2.09%	264,944
Oct 6, 2025	63.32	63.41	60.16	60.30	60.30	-4.57%	144,923
Oct 3, 2025	63.54	64.79	63.03	63.19	63.19	-0.39%	112,024
Oct 2, 2025	64.82	65.01	63.19	63.44	63.44	-1.93%	118,701
Oct 1, 2025	65.42	67.67	64.61	64.69	64.69	-0.06%	199,845
Sep 30, 2025	67.78	68.80	63.88	64.73	64.73	-4.36%	345,871
Sep 29, 2025	71.17	71.17	67.58	67.68	67.68	-4.08%	194,910
Sep 26, 2025	68.78	70.62	68.38	70.56	70.56	2.87%	126,508