LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	49.64	50.17	49.64	50.17	-	1.89%	7,586
Apr 20, 2026	47.97	49.62	47.73	49.24	49.24	2.67%	125,856
Apr 17, 2026	48.11	49.05	47.50	47.96	47.96	2.26%	196,654
Apr 16, 2026	45.54	46.93	45.00	46.90	46.90	3.12%	122,305
Apr 15, 2026	46.03	48.36	45.43	45.48	45.48	0.42%	259,272
Apr 14, 2026	44.32	45.93	43.99	45.29	45.29	4.50%	266,708
Apr 13, 2026	41.03	43.49	40.77	43.34	43.34	4.74%	180,128
Apr 10, 2026	41.31	42.48	40.79	41.38	41.38	0.22%	170,094
Apr 9, 2026	42.17	42.17	40.43	41.29	41.29	-3.35%	170,648
Apr 8, 2026	43.38	43.89	41.65	42.72	42.72	3.99%	230,704
Apr 7, 2026	41.05	41.85	40.20	41.08	41.08	-1.30%	196,781
Apr 6, 2026	40.82	41.92	40.02	41.62	41.62	2.13%	172,790
Apr 2, 2026	41.09	42.30	39.99	40.75	40.75	-3.46%	198,431
Apr 1, 2026	42.87	43.65	42.13	42.21	42.21	-1.56%	176,567
Mar 31, 2026	42.46	43.24	41.85	42.88	42.88	1.61%	171,963
Mar 30, 2026	42.18	43.85	41.95	42.20	42.20	1.15%	253,833
Mar 27, 2026	43.00	43.00	40.63	41.72	41.72	-4.00%	187,477
Mar 26, 2026	41.61	43.55	41.61	43.46	43.46	2.27%	145,020
Mar 25, 2026	42.59	43.25	41.29	42.50	42.50	0.63%	157,683
Mar 24, 2026	42.22	42.35	40.44	42.23	42.23	-1.10%	167,500
Mar 23, 2026	41.21	43.00	40.08	42.70	42.70	5.64%	246,784
Mar 20, 2026	41.13	41.15	39.95	40.42	40.42	-2.15%	303,873
Mar 19, 2026	41.11	42.58	40.12	41.31	41.31	-1.29%	204,277
Mar 18, 2026	40.68	42.46	39.82	41.85	41.85	1.26%	283,068
Mar 17, 2026	40.56	41.84	40.23	41.33	41.33	2.73%	223,319
Mar 16, 2026	40.01	40.87	39.78	40.23	40.23	0.73%	215,510
Mar 13, 2026	39.89	40.70	39.17	39.94	39.94	0.45%	192,561
Mar 12, 2026	39.72	41.00	39.04	39.76	39.76	-1.90%	267,384
Mar 11, 2026	40.22	41.14	40.02	40.53	40.53	0.02%	327,027
Mar 10, 2026	42.04	42.34	39.51	40.52	40.52	-4.99%	412,280
Mar 9, 2026	41.48	42.98	39.83	42.65	42.65	-0.58%	365,429
Mar 6, 2026	45.01	45.38	41.35	42.90	42.90	-6.65%	404,054
Mar 5, 2026	47.06	50.89	44.72	45.96	45.96	-2.97%	1,281,130
Mar 4, 2026	46.19	48.34	44.30	47.36	47.36	1.30%	733,968
Mar 3, 2026	42.24	47.54	41.02	46.75	46.75	23.87%	1,182,675
Mar 2, 2026	36.01	37.89	36.01	37.74	37.74	0.99%	538,996
Feb 27, 2026	37.72	38.72	36.56	37.37	37.37	-2.48%	709,517
Feb 26, 2026	35.83	38.71	35.64	38.32	38.32	7.97%	672,054
Feb 25, 2026	34.61	36.70	33.52	35.49	35.49	3.47%	785,027
Feb 24, 2026	33.02	34.98	32.65	34.30	34.30	3.19%	598,165
Feb 23, 2026	38.48	38.61	32.97	33.24	33.24	-14.66%	728,536
Feb 20, 2026	37.75	39.55	37.75	38.95	38.95	1.46%	379,977
Feb 19, 2026	38.88	38.96	37.28	38.39	38.39	-2.27%	255,634
Feb 18, 2026	38.60	39.78	38.51	39.28	39.28	1.76%	366,994
Feb 17, 2026	39.80	39.82	38.00	38.60	38.60	-2.89%	406,135
Feb 13, 2026	39.03	41.28	38.00	39.75	39.75	3.19%	498,031
Feb 12, 2026	42.38	42.86	37.87	38.52	38.52	-8.57%	759,800
Feb 11, 2026	45.46	46.03	41.81	42.13	42.13	-8.11%	365,882
Feb 10, 2026	45.45	47.75	44.90	45.85	45.85	0.31%	595,694
Feb 9, 2026	47.46	48.98	45.13	45.71	45.71	-3.69%	539,936