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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 46.40 | 47.40 | 45.00 | 46.40 | 46.40 | 4.22% | 320,205 |
Apr 22, 2025 | 43.10 | 44.75 | 42.74 | 44.52 | 44.52 | 4.65% | 261,141 |
Apr 21, 2025 | 44.22 | 44.22 | 41.49 | 42.54 | 42.54 | -5.21% | 212,926 |
Apr 17, 2025 | 45.18 | 46.01 | 43.90 | 44.88 | 44.88 | -0.71% | 173,902 |
Apr 16, 2025 | 44.40 | 46.08 | 44.30 | 45.20 | 45.20 | 0.11% | 206,401 |
Apr 15, 2025 | 43.29 | 46.33 | 43.04 | 45.15 | 45.15 | 4.96% | 189,880 |
Apr 14, 2025 | 42.73 | 43.70 | 41.34 | 43.02 | 43.02 | 4.86% | 176,423 |
Apr 11, 2025 | 41.76 | 42.31 | 39.33 | 41.02 | 41.02 | -3.00% | 277,344 |
Apr 10, 2025 | 44.16 | 44.16 | 41.02 | 42.29 | 42.29 | -5.29% | 225,476 |
Apr 9, 2025 | 40.71 | 46.88 | 39.95 | 44.65 | 44.65 | 7.00% | 457,632 |
Apr 8, 2025 | 45.71 | 45.97 | 41.10 | 41.73 | 41.73 | -5.14% | 279,798 |
Apr 7, 2025 | 42.99 | 48.50 | 42.20 | 43.99 | 43.99 | -4.29% | 314,792 |
Apr 4, 2025 | 46.00 | 46.77 | 43.69 | 45.96 | 45.96 | -3.61% | 332,016 |
Apr 3, 2025 | 50.32 | 51.50 | 47.51 | 47.68 | 47.68 | -10.83% | 268,467 |
Apr 2, 2025 | 51.53 | 53.97 | 51.28 | 53.47 | 53.47 | 1.35% | 188,098 |
Apr 1, 2025 | 50.31 | 53.00 | 50.00 | 52.76 | 52.76 | 4.95% | 205,862 |
Mar 31, 2025 | 50.22 | 50.63 | 47.82 | 50.27 | 50.27 | -2.22% | 196,535 |
Mar 28, 2025 | 52.85 | 53.38 | 50.52 | 51.41 | 51.41 | -2.74% | 215,203 |
Mar 27, 2025 | 53.99 | 54.69 | 52.73 | 52.86 | 52.86 | -3.13% | 186,009 |
Mar 26, 2025 | 54.85 | 55.11 | 53.50 | 54.57 | 54.57 | -0.69% | 142,302 |
Mar 25, 2025 | 55.40 | 56.31 | 54.53 | 54.95 | 54.95 | -1.13% | 181,671 |
Mar 24, 2025 | 52.50 | 55.86 | 52.12 | 55.58 | 55.58 | 7.55% | 303,382 |
Mar 21, 2025 | 50.49 | 52.50 | 50.30 | 51.68 | 51.68 | 0.56% | 219,794 |
Mar 20, 2025 | 48.92 | 52.21 | 48.92 | 51.39 | 51.39 | 3.94% | 301,101 |
Mar 19, 2025 | 48.65 | 50.04 | 48.61 | 49.44 | 49.44 | 1.52% | 157,580 |
Mar 18, 2025 | 50.56 | 50.70 | 48.70 | 48.70 | 48.70 | -3.81% | 179,061 |
Mar 17, 2025 | 48.87 | 51.10 | 48.01 | 50.63 | 50.63 | 2.78% | 286,221 |
Mar 14, 2025 | 47.93 | 50.11 | 46.57 | 49.26 | 49.26 | 5.84% | 474,480 |
Mar 13, 2025 | 45.62 | 47.13 | 44.41 | 46.54 | 46.54 | 1.55% | 383,347 |
Mar 12, 2025 | 43.06 | 46.37 | 42.23 | 45.83 | 45.83 | 11.37% | 330,937 |
Mar 11, 2025 | 42.22 | 42.87 | 40.92 | 41.15 | 41.15 | -2.51% | 350,766 |
Mar 10, 2025 | 47.21 | 47.27 | 41.46 | 42.21 | 42.21 | -13.18% | 371,693 |
Mar 7, 2025 | 48.37 | 48.85 | 45.07 | 48.62 | 48.62 | -1.46% | 604,615 |
Mar 6, 2025 | 47.84 | 50.95 | 43.80 | 49.34 | 49.34 | 22.52% | 1,339,499 |
Mar 5, 2025 | 38.74 | 40.58 | 38.25 | 40.27 | 40.27 | 4.00% | 412,892 |
Mar 4, 2025 | 37.35 | 39.97 | 36.29 | 38.72 | 38.72 | 1.52% | 282,325 |
Mar 3, 2025 | 40.49 | 40.74 | 37.99 | 38.14 | 38.14 | -5.57% | 223,700 |
Feb 28, 2025 | 38.60 | 40.50 | 38.13 | 40.39 | 40.39 | 3.88% | 180,959 |
Feb 27, 2025 | 40.69 | 42.34 | 38.85 | 38.88 | 38.88 | -4.02% | 155,322 |
Feb 26, 2025 | 41.23 | 42.57 | 39.96 | 40.51 | 40.51 | -1.44% | 135,714 |
Feb 25, 2025 | 40.78 | 42.24 | 39.48 | 41.10 | 41.10 | 3.03% | 266,433 |
Feb 24, 2025 | 41.65 | 42.37 | 39.80 | 39.89 | 39.89 | -3.34% | 222,638 |
Feb 21, 2025 | 43.53 | 44.40 | 41.13 | 41.27 | 41.27 | -4.25% | 182,953 |
Feb 20, 2025 | 45.05 | 45.18 | 42.68 | 43.10 | 43.10 | -4.14% | 140,853 |
Feb 19, 2025 | 45.53 | 46.29 | 44.50 | 44.96 | 44.96 | -2.18% | 117,280 |
Feb 18, 2025 | 47.25 | 47.25 | 45.55 | 45.96 | 45.96 | -2.15% | 108,126 |
Feb 14, 2025 | 46.70 | 47.79 | 46.16 | 46.97 | 46.97 | 1.71% | 140,567 |
Feb 13, 2025 | 45.00 | 46.29 | 44.60 | 46.18 | 46.18 | 3.87% | 125,198 |
Feb 12, 2025 | 44.13 | 45.00 | 44.00 | 44.46 | 44.46 | -1.53% | 144,842 |
Feb 11, 2025 | 45.28 | 45.98 | 44.29 | 45.15 | 45.15 | -1.57% | 98,725 |