LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.24	46.59	44.07	44.13	44.13	-4.58%	157,748
Jul 17, 2026	46.25	46.96	45.26	46.25	46.25	-1.36%	410,149
Jul 16, 2026	45.68	47.04	45.55	46.89	46.89	2.65%	170,872
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%	134,001
Jul 13, 2026	45.21	46.12	43.36	45.24	45.24	-0.13%	178,488
Jul 10, 2026	46.25	47.05	45.01	45.30	45.30	-1.26%	119,516
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%	195,978
Jul 7, 2026	46.10	46.83	45.10	45.14	45.14	-1.59%	171,881
Jul 6, 2026	44.41	45.97	44.22	45.87	45.87	1.93%	167,597
Jul 2, 2026	45.70	46.83	44.83	45.00	45.00	0.45%	356,174
Jul 1, 2026	44.09	45.93	44.09	44.80	44.80	1.15%	302,792
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
Jun 17, 2026	38.02	39.49	35.69	35.82	35.82	-6.91%	296,130
Jun 16, 2026	37.54	38.49	37.32	38.48	38.48	3.52%	275,231
Jun 15, 2026	36.99	38.67	36.99	37.17	37.17	1.70%	205,170
Jun 12, 2026	36.65	37.70	36.33	36.55	36.55	-0.81%	127,620
Jun 11, 2026	36.41	37.10	35.78	36.85	36.85	1.18%	141,249
Jun 10, 2026	36.36	37.17	35.94	36.42	36.42	0.14%	115,138
Jun 9, 2026	35.27	36.82	35.27	36.37	36.37	3.18%	131,516
Jun 8, 2026	35.64	36.00	35.01	35.25	35.25	-1.67%	121,173
Jun 5, 2026	36.59	37.27	35.55	35.85	35.85	-1.13%	265,499
Jun 4, 2026	36.58	37.56	36.14	36.26	36.26	0.67%	133,653
Jun 3, 2026	37.80	37.80	35.45	36.02	36.02	-5.73%	280,939
Jun 2, 2026	39.01	39.13	37.65	38.21	38.21	-4.21%	202,214
Jun 1, 2026	38.27	40.00	38.16	39.89	39.89	4.42%	202,244
May 29, 2026	38.45	39.09	37.87	38.20	38.20	-0.65%	169,311
May 28, 2026	37.57	38.60	37.35	38.45	38.45	1.45%	201,559
May 27, 2026	36.74	38.35	36.64	37.90	37.90	3.24%	212,865
May 26, 2026	36.70	37.48	36.24	36.71	36.71	0.80%	141,477
May 22, 2026	36.60	37.17	35.75	36.42	36.42	-0.46%	248,983
May 21, 2026	36.46	37.12	36.00	36.59	36.59	-1.80%	172,075
May 20, 2026	35.47	37.38	34.50	37.26	37.26	4.87%	240,226
May 19, 2026	36.25	37.27	35.14	35.53	35.53	-1.99%	195,926
May 18, 2026	35.85	37.64	35.59	36.25	36.25	1.46%	246,791
May 15, 2026	35.52	36.12	34.74	35.73	35.73	-0.42%	338,896
May 14, 2026	36.40	37.05	35.75	35.88	35.88	-0.80%	228,339
May 13, 2026	37.11	38.00	35.41	36.17	36.17	-4.24%	352,079
May 12, 2026	37.43	38.11	36.90	37.77	37.77	1.64%	258,019
May 11, 2026	39.66	39.66	36.95	37.16	37.16	-4.72%	369,344
May 8, 2026	39.50	39.70	38.44	39.00	39.00	-2.08%	204,934
May 7, 2026	39.90	41.99	39.70	39.83	39.83	0.40%	349,058