LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.71	37.37	36.00	36.95	36.95	1.85%	373,460
Jun 26, 2025	35.83	36.41	35.36	36.28	36.28	1.40%	211,879
Jun 25, 2025	36.72	36.95	35.65	35.78	35.78	-2.16%	207,886
Jun 24, 2025	36.32	36.85	35.75	36.57	36.57	2.70%	209,829
Jun 23, 2025	34.47	35.65	33.88	35.61	35.61	2.12%	216,664
Jun 20, 2025	35.09	35.42	34.64	34.87	34.87	0.75%	193,710
Jun 18, 2025	33.65	35.62	33.50	34.61	34.61	2.58%	247,798
Jun 17, 2025	34.69	35.20	33.67	33.74	33.74	-4.55%	282,068
Jun 16, 2025	34.53	35.71	34.25	35.35	35.35	3.48%	251,106
Jun 13, 2025	34.21	35.00	34.00	34.16	34.16	-3.06%	225,641
Jun 12, 2025	36.33	36.33	35.00	35.24	35.24	-3.50%	232,047
Jun 11, 2025	36.73	37.64	36.30	36.52	36.52	0.61%	289,747
Jun 10, 2025	36.25	37.20	36.03	36.30	36.30	0.30%	248,023
Jun 9, 2025	36.52	36.79	35.82	36.19	36.19	0.56%	238,304
Jun 6, 2025	35.72	36.30	35.19	35.99	35.99	2.56%	256,684
Jun 5, 2025	35.31	36.03	35.00	35.09	35.09	-0.57%	285,844
Jun 4, 2025	35.46	35.72	34.88	35.29	35.29	-0.56%	257,037
Jun 3, 2025	34.91	35.62	34.21	35.49	35.49	2.31%	295,402
Jun 2, 2025	34.83	35.18	33.82	34.69	34.69	-0.94%	326,846
May 30, 2025	35.02	35.47	34.67	35.02	35.02	-1.60%	385,874
May 29, 2025	35.79	36.23	35.20	35.59	35.59	0.42%	312,646
May 28, 2025	35.70	36.11	34.96	35.44	35.44	-1.01%	407,918
May 27, 2025	35.75	36.39	35.17	35.80	35.80	1.82%	333,422
May 23, 2025	34.44	35.48	34.01	35.16	35.16	-0.62%	203,703
May 22, 2025	35.14	35.72	34.75	35.38	35.38	-0.17%	348,060
May 21, 2025	37.25	37.34	35.39	35.44	35.44	-5.87%	385,334
May 20, 2025	37.88	38.50	37.38	37.65	37.65	-0.82%	192,271
May 19, 2025	37.51	38.05	37.26	37.96	37.96	-0.65%	202,384
May 16, 2025	37.99	38.72	37.60	38.21	38.21	1.57%	221,989
May 15, 2025	38.32	38.78	37.50	37.62	37.62	-2.79%	311,430
May 14, 2025	40.32	40.86	38.70	38.70	38.70	-4.02%	323,787
May 13, 2025	39.66	41.33	39.26	40.32	40.32	2.60%	495,777
May 12, 2025	40.57	41.46	39.21	39.30	39.30	1.55%	506,022
May 9, 2025	39.21	39.93	38.08	38.70	38.70	-0.67%	499,532
May 8, 2025	38.22	39.18	37.52	38.96	38.96	3.81%	397,249
May 7, 2025	37.11	38.00	36.71	37.53	37.53	1.65%	515,947
May 6, 2025	39.15	39.55	36.86	36.92	36.92	-6.65%	761,694
May 5, 2025	42.52	44.31	39.18	39.55	39.55	-8.49%	1,203,194
May 2, 2025	44.00	44.77	38.00	43.22	43.22	-20.14%	3,259,799
May 1, 2025	52.00	54.81	51.77	54.12	54.12	4.90%	568,735
Apr 30, 2025	51.29	51.89	50.00	51.59	51.59	-2.70%	234,660
Apr 29, 2025	51.82	53.61	51.75	53.02	53.02	1.75%	237,915
Apr 28, 2025	51.68	52.27	50.81	52.11	52.11	1.11%	318,379
Apr 25, 2025	51.44	52.35	50.23	51.54	51.54	0.02%	235,097
Apr 24, 2025	46.26	52.12	46.26	51.53	51.53	11.06%	573,274
Apr 23, 2025	46.40	47.40	45.00	46.40	46.40	4.22%	320,205
Apr 22, 2025	43.10	44.75	42.74	44.52	44.52	4.65%	261,141
Apr 21, 2025	44.22	44.22	41.49	42.54	42.54	-5.21%	212,926
Apr 17, 2025	45.18	46.01	43.90	44.88	44.88	-0.71%	173,902
Apr 16, 2025	44.40	46.08	44.30	45.20	45.20	0.11%	206,401