LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	31.77	32.80	31.75	32.13	32.13	0.88%	773,834
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
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