LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.52	40.57	38.25	39.61	39.61	1.17%	284,058
Dec 19, 2024	39.81	40.66	38.47	39.15	39.15	0.15%	329,693
Dec 18, 2024	40.25	43.45	38.56	39.09	39.09	-3.39%	486,800
Dec 17, 2024	39.61	40.92	38.28	40.46	40.46	0.85%	270,730
Dec 16, 2024	39.80	40.58	39.18	40.12	40.12	0.80%	175,599
Dec 13, 2024	41.25	42.14	39.40	39.80	39.80	-2.62%	215,869
Dec 12, 2024	43.50	44.51	40.58	40.87	40.87	-6.65%	377,657
Dec 11, 2024	41.72	43.84	40.36	43.78	43.78	5.93%	328,478
Dec 10, 2024	41.12	41.61	40.08	41.33	41.33	0.54%	265,878
Dec 9, 2024	39.62	41.48	37.94	41.11	41.11	4.93%	559,849
Dec 6, 2024	38.50	40.30	37.48	39.18	39.18	2.24%	528,170
Dec 5, 2024	38.74	39.31	34.55	38.32	38.32	-0.65%	1,491,430
Dec 4, 2024	40.00	40.23	38.12	38.57	38.57	-3.26%	475,439
Dec 3, 2024	40.52	41.00	39.16	39.87	39.87	-2.54%	417,418
Dec 2, 2024	44.00	44.09	40.91	40.91	40.91	-7.46%	439,575
Nov 29, 2024	44.34	44.75	42.85	44.21	44.21	0.82%	137,503
Nov 27, 2024	44.52	45.17	43.42	43.85	43.85	0.34%	151,497
Nov 26, 2024	45.28	45.61	43.13	43.70	43.70	-4.92%	208,699
Nov 25, 2024	45.25	47.59	45.11	45.96	45.96	4.48%	321,835
Nov 22, 2024	43.57	44.56	42.74	43.99	43.99	0.78%	274,085
Nov 21, 2024	43.54	44.45	42.71	43.65	43.65	1.54%	280,664
Nov 20, 2024	43.25	43.97	41.79	42.99	42.99	0.12%	225,734
Nov 19, 2024	42.75	43.50	41.79	42.94	42.94	-1.13%	241,862
Nov 18, 2024	43.91	44.40	41.35	43.43	43.43	-2.05%	706,986
Nov 15, 2024	48.70	48.70	43.70	44.34	44.34	-8.48%	425,366
Nov 14, 2024	50.05	50.43	48.08	48.45	48.45	-2.75%	217,274
Nov 13, 2024	54.75	55.00	49.70	49.82	49.82	-7.76%	349,775
Nov 12, 2024	51.37	54.60	50.53	54.01	54.01	3.39%	455,030
Nov 11, 2024	48.03	52.80	47.56	52.24	52.24	10.16%	421,105
Nov 8, 2024	47.96	48.95	46.50	47.42	47.42	-1.62%	284,597
Nov 7, 2024	48.60	50.03	47.71	48.20	48.20	-1.21%	292,322
Nov 6, 2024	48.85	49.50	46.59	48.79	48.79	3.59%	418,702
Nov 5, 2024	45.85	48.08	45.10	47.10	47.10	2.42%	553,279
Nov 4, 2024	45.85	47.93	43.51	45.99	45.99	1.85%	650,429
Nov 1, 2024	59.31	59.31	44.75	45.15	45.15	-20.83%	1,610,221
Oct 31, 2024	57.64	58.86	56.55	57.03	57.03	-1.74%	500,080
Oct 30, 2024	52.76	58.50	52.76	58.04	58.04	10.01%	299,176
Oct 29, 2024	52.49	53.34	51.76	52.76	52.76	-0.38%	162,529
Oct 28, 2024	54.14	54.80	52.75	52.96	52.96	-0.77%	118,959
Oct 25, 2024	54.05	54.83	52.61	53.37	53.37	-0.69%	138,000
Oct 24, 2024	53.48	55.14	53.00	53.74	53.74	3.01%	213,210
Oct 23, 2024	55.55	55.92	52.02	52.17	52.17	-6.84%	247,593
Oct 22, 2024	56.81	57.57	55.76	56.00	56.00	-1.23%	191,919
Oct 21, 2024	60.00	60.84	55.79	56.70	56.70	-5.69%	198,644
Oct 18, 2024	60.02	60.60	59.10	60.12	60.12	0.42%	87,618
Oct 17, 2024	61.93	61.93	59.21	59.87	59.87	-3.42%	94,891
Oct 16, 2024	61.03	62.49	60.34	61.99	61.99	3.16%	126,193
Oct 15, 2024	61.30	61.30	59.07	60.09	60.09	-1.14%	108,072
Oct 14, 2024	60.30	60.89	59.31	60.78	60.78	0.90%	137,762
Oct 11, 2024	57.00	60.28	56.90	60.24	60.24	5.63%	123,429
Oct 10, 2024	57.36	59.07	56.00	57.03	57.03	1.33%	162,207
Oct 9, 2024	54.73	56.94	54.20	56.28	56.28	2.83%	100,538
Oct 8, 2024	54.92	55.94	54.63	54.73	54.73	-0.33%	99,997
Oct 7, 2024	55.38	55.54	53.95	54.91	54.91	-1.19%	104,535
Oct 4, 2024	56.01	56.33	54.55	55.57	55.57	0.56%	97,204
Oct 3, 2024	56.80	57.73	54.55	55.26	55.26	-3.71%	138,356
Oct 2, 2024	57.17	57.70	56.47	57.39	57.39	-0.31%	79,443
Oct 1, 2024	57.79	58.29	56.15	57.57	57.57	-0.79%	120,494
Sep 30, 2024	56.06	60.37	56.06	58.03	58.03	2.85%	217,046
Sep 27, 2024	56.32	57.00	55.42	56.42	56.42	0.97%	125,287
Sep 26, 2024	57.20	57.40	55.26	55.88	55.88	-0.25%	133,803
Sep 25, 2024	57.93	58.00	55.89	56.02	56.02	-3.38%	105,293
Sep 24, 2024	58.51	58.71	56.72	57.98	57.98	-0.38%	102,981
Sep 23, 2024	60.50	60.50	58.14	58.20	58.20	-3.16%	142,573
Sep 20, 2024	59.55	60.90	58.07	60.10	60.10	0.43%	189,309
Sep 19, 2024	60.22	61.50	59.03	59.84	59.84	2.92%	198,180
Sep 18, 2024	58.40	61.20	57.87	58.14	58.14	-0.39%	198,871
Sep 17, 2024	58.29	59.15	56.94	58.37	58.37	1.27%	102,355
Sep 16, 2024	57.44	58.14	56.08	57.64	57.64	0.65%	106,296
Sep 13, 2024	55.40	58.77	55.00	57.27	57.27	5.24%	251,387
Sep 12, 2024	53.94	55.37	53.38	54.42	54.42	1.93%	117,541
Sep 11, 2024	51.20	54.08	50.10	53.39	53.39	3.39%	123,220
Sep 10, 2024	53.42	53.42	50.31	51.64	51.64	-3.10%	138,907
Sep 9, 2024	52.03	54.70	52.03	53.29	53.29	2.90%	130,388
Sep 6, 2024	53.00	53.50	50.83	51.79	51.79	-2.28%	177,320
Sep 5, 2024	54.79	55.49	52.51	53.00	53.00	-3.37%	213,353
Sep 4, 2024	54.67	57.70	53.83	54.85	54.85	-0.62%	165,906
Sep 3, 2024	56.94	57.86	54.77	55.19	55.19	-4.73%	208,360
Aug 30, 2024	58.77	58.77	56.61	57.93	57.93	0.42%	307,579
Aug 29, 2024	57.36	60.15	57.19	57.69	57.69	2.23%	175,951
Aug 28, 2024	59.72	59.79	56.09	56.43	56.43	-6.60%	198,741
Aug 27, 2024	58.47	60.69	56.98	60.42	60.42	1.82%	203,068
Aug 26, 2024	58.65	62.27	56.26	59.34	59.34	3.54%	332,229
Aug 23, 2024	52.83	57.59	52.26	57.31	57.31	10.40%	348,722
Aug 22, 2024	52.28	53.10	51.14	51.91	51.91	-0.56%	103,334
Aug 21, 2024	52.17	52.47	50.89	52.20	52.20	0.79%	81,243
Aug 20, 2024	54.80	54.99	50.79	51.79	51.79	-5.49%	195,411
Aug 19, 2024	50.80	55.29	50.00	54.80	54.80	9.12%	279,867
Aug 16, 2024	49.92	51.84	49.33	50.22	50.22	0.78%	146,709
Aug 15, 2024	47.04	50.25	46.87	49.83	49.83	8.61%	325,938
Aug 14, 2024	46.50	46.65	44.32	45.88	45.88	0.55%	177,225
Aug 13, 2024	43.98	45.80	43.49	45.63	45.63	5.48%	208,289
Aug 12, 2024	43.25	44.32	41.77	43.26	43.26	0.25%	115,871
Aug 9, 2024	45.32	45.32	42.29	43.15	43.15	-4.39%	161,509
Aug 8, 2024	44.08	45.45	43.54	45.13	45.13	4.03%	147,772
Aug 7, 2024	47.67	48.11	43.02	43.38	43.38	-6.14%	195,510
Aug 6, 2024	46.60	47.43	44.60	46.22	46.22	-0.64%	208,499
Aug 5, 2024	43.21	47.48	42.42	46.52	46.52	-2.82%	215,857
Aug 2, 2024	44.51	49.54	44.50	47.87	47.87	3.41%	251,310
Aug 1, 2024	52.94	53.72	45.76	46.29	46.29	-13.02%	414,077