LendingTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.57	41.46	39.21	39.30	39.30	1.55%	505,472
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
Apr 15, 2025	43.29	46.33	43.04	45.15	45.15	4.96%	189,880
Apr 14, 2025	42.73	43.70	41.34	43.02	43.02	4.86%	176,423
Apr 11, 2025	41.76	42.31	39.33	41.02	41.02	-3.00%	277,344
Apr 10, 2025	44.16	44.16	41.02	42.29	42.29	-5.29%	225,476
Apr 9, 2025	40.71	46.88	39.95	44.65	44.65	7.00%	457,632
Apr 8, 2025	45.71	45.97	41.10	41.73	41.73	-5.14%	279,798
Apr 7, 2025	42.99	48.50	42.20	43.99	43.99	-4.29%	314,792
Apr 4, 2025	46.00	46.77	43.69	45.96	45.96	-3.61%	332,016
Apr 3, 2025	50.32	51.50	47.51	47.68	47.68	-10.83%	268,467
Apr 2, 2025	51.53	53.97	51.28	53.47	53.47	1.35%	188,098
Apr 1, 2025	50.31	53.00	50.00	52.76	52.76	4.95%	205,862
Mar 31, 2025	50.22	50.63	47.82	50.27	50.27	-2.22%	196,535
Mar 28, 2025	52.85	53.38	50.52	51.41	51.41	-2.74%	215,203
Mar 27, 2025	53.99	54.69	52.73	52.86	52.86	-3.13%	186,009
Mar 26, 2025	54.85	55.11	53.50	54.57	54.57	-0.69%	142,302
Mar 25, 2025	55.40	56.31	54.53	54.95	54.95	-1.13%	181,671
Mar 24, 2025	52.50	55.86	52.12	55.58	55.58	7.55%	303,382
Mar 21, 2025	50.49	52.50	50.30	51.68	51.68	0.56%	219,794
Mar 20, 2025	48.92	52.21	48.92	51.39	51.39	3.94%	301,101
Mar 19, 2025	48.65	50.04	48.61	49.44	49.44	1.52%	157,580
Mar 18, 2025	50.56	50.70	48.70	48.70	48.70	-3.81%	179,061
Mar 17, 2025	48.87	51.10	48.01	50.63	50.63	2.78%	286,221
Mar 14, 2025	47.93	50.11	46.57	49.26	49.26	5.84%	474,480
Mar 13, 2025	45.62	47.13	44.41	46.54	46.54	1.55%	383,347
Mar 12, 2025	43.06	46.37	42.23	45.83	45.83	11.37%	330,937
Mar 11, 2025	42.22	42.87	40.92	41.15	41.15	-2.51%	350,766
Mar 10, 2025	47.21	47.27	41.46	42.21	42.21	-13.18%	371,693
Mar 7, 2025	48.37	48.85	45.07	48.62	48.62	-1.46%	604,615
Mar 6, 2025	47.84	50.95	43.80	49.34	49.34	22.52%	1,339,499
Mar 5, 2025	38.74	40.58	38.25	40.27	40.27	4.00%	412,892
Mar 4, 2025	37.35	39.97	36.29	38.72	38.72	1.52%	282,325
Mar 3, 2025	40.49	40.74	37.99	38.14	38.14	-5.57%	223,700