LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	28.28	29.06	28.16	28.96	28.96	2.40%	552,252
Aug 27, 2026	29.96	30.55	27.70	28.28	28.28	-5.10%	853,048
Aug 26, 2026	30.60	30.68	29.70	29.80	29.80	-2.49%	694,453
Aug 25, 2026	31.38	31.38	30.42	30.56	30.56	-1.32%	501,215
Aug 24, 2026	30.93	31.47	30.65	30.97	30.97	0.49%	203,263
Aug 21, 2026	30.64	31.26	30.55	30.82	30.82	0.75%	262,153
Aug 20, 2026	31.20	31.45	30.56	30.59	30.59	-2.02%	383,892
Aug 19, 2026	31.25	32.62	31.15	31.22	31.22	-0.10%	427,570
Aug 18, 2026	31.33	31.92	30.95	31.25	31.25	-0.32%	278,568
Aug 17, 2026	32.49	32.49	31.27	31.35	31.35	-3.80%	328,178
Aug 14, 2026	32.69	32.94	32.34	32.59	32.59	-0.85%	236,580
Aug 13, 2026	32.13	32.98	31.64	32.87	32.87	3.89%	617,573
Aug 12, 2026	31.46	31.95	31.03	31.64	31.64	0.38%	566,802
Aug 11, 2026	31.98	32.43	31.18	31.52	31.52	-2.35%	263,458
Aug 10, 2026	31.81	32.63	31.57	32.28	32.28	0.47%	412,616
Aug 7, 2026	31.77	32.80	31.75	32.13	32.13	0.88%	773,840
Aug 6, 2026	33.70	33.85	31.47	31.85	31.85	-5.80%	707,201
Aug 5, 2026	33.65	34.17	33.12	33.81	33.81	0.15%	616,450
Aug 4, 2026	31.93	33.90	31.73	33.76	33.76	5.73%	762,745
Aug 3, 2026	32.52	33.60	31.60	31.93	31.93	0.22%	886,610
Jul 31, 2026	31.68	33.26	30.85	31.86	31.86	0.44%	555,120
Jul 30, 2026	31.00	32.22	29.77	31.72	31.72	-19.61%	1,362,850
Jul 29, 2026	41.25	41.98	38.79	39.46	39.46	-3.76%	288,695
Jul 28, 2026	40.90	41.60	39.80	41.00	41.00	1.49%	173,974
Jul 27, 2026	39.28	40.62	39.28	40.40	40.40	3.59%	163,941
Jul 24, 2026	39.51	41.33	38.69	39.00	39.00	-1.14%	284,795
Jul 23, 2026	41.36	41.36	39.10	39.45	39.45	-4.69%	180,423
Jul 22, 2026	43.32	44.24	40.88	41.39	41.39	-4.34%	152,626
Jul 21, 2026	43.83	44.48	42.00	43.27	43.27	-1.95%	315,473
Jul 20, 2026	46.24	46.59	44.07	44.13	44.13	-4.58%	157,751
Jul 17, 2026	46.25	46.96	45.26	46.25	46.25	-1.36%	410,749
Jul 16, 2026	45.68	47.04	45.55	46.89	46.89	2.65%	171,026
Jul 15, 2026	45.91	47.24	45.27	45.68	45.68	0.15%	168,079
Jul 14, 2026	44.82	45.75	44.00	45.61	45.61	0.82%	134,567
Jul 13, 2026	45.21	46.12	43.36	45.24	45.24	-0.13%	178,491
Jul 10, 2026	46.25	47.05	45.01	45.30	45.30	-1.26%	119,609
Jul 9, 2026	44.42	45.88	44.16	45.88	45.88	2.32%	149,446
Jul 8, 2026	44.90	45.79	43.65	44.84	44.84	-0.66%	195,979
Jul 7, 2026	46.10	46.83	45.10	45.14	45.14	-1.59%	171,949
Jul 6, 2026	44.41	45.97	44.22	45.87	45.87	1.93%	167,638
Jul 2, 2026	45.70	46.83	44.83	45.00	45.00	0.45%	356,177
Jul 1, 2026	44.09	45.93	44.09	44.80	44.80	1.15%	302,900
Jun 30, 2026	42.67	44.79	42.18	44.29	44.29	3.58%	299,730
Jun 29, 2026	40.82	43.73	39.86	42.76	42.76	5.11%	437,951
Jun 26, 2026	38.12	40.84	38.12	40.68	40.68	6.72%	860,375
Jun 25, 2026	38.41	38.73	37.79	38.12	38.12	-0.24%	173,892
Jun 24, 2026	37.15	39.29	37.14	38.21	38.21	4.00%	444,458
Jun 23, 2026	36.70	38.35	36.23	36.74	36.74	0.14%	217,149
Jun 22, 2026	38.59	39.40	36.16	36.69	36.69	-6.09%	472,553
Jun 18, 2026	36.33	39.48	35.86	39.07	39.07	9.07%	565,859