LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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