LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	25.90	26.21	25.55	25.61	25.61	-1.58%	354,230
Sep 17, 2026	26.94	26.94	25.98	26.02	26.02	-2.11%	261,569
Sep 16, 2026	26.74	27.15	26.18	26.58	26.58	-0.86%	282,578
Sep 15, 2026	27.39	27.39	26.34	26.81	26.81	-3.42%	227,908
Sep 14, 2026	26.87	27.97	26.87	27.76	27.76	3.50%	551,278
Sep 11, 2026	27.29	27.29	26.51	26.82	26.82	-0.26%	298,645
Sep 10, 2026	26.39	27.86	26.29	26.89	26.89	1.24%	307,859
Sep 9, 2026	27.79	27.79	26.46	26.56	26.56	-4.60%	308,120
Sep 8, 2026	28.06	28.14	27.39	27.84	27.84	-1.80%	369,705
Sep 4, 2026	27.81	28.57	27.59	28.35	28.35	1.21%	494,649
Sep 3, 2026	27.98	28.70	27.71	28.01	28.01	0.68%	251,376
Sep 2, 2026	27.42	27.93	27.07	27.82	27.82	1.64%	412,233
Sep 1, 2026	27.51	27.65	27.07	27.37	27.37	-2.39%	368,378
Aug 31, 2026	29.10	29.40	27.51	28.04	28.04	-3.18%	541,749
Aug 28, 2026	28.28	29.06	28.16	28.96	28.96	2.40%	552,264
Aug 27, 2026	29.96	30.55	27.70	28.28	28.28	-5.10%	853,702
Aug 26, 2026	30.60	30.68	29.70	29.80	29.80	-2.49%	694,455
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