LendingTree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 59.050 | 59.810 | 56.840 | 57.330 | 57.330 | 19 |
| 2024-08-29 | 57.540 | 59.790 | 56.900 | 59.500 | 59.500 | 2,683 |
| 2024-08-28 | 59.620 | 60.960 | 56.480 | 56.540 | 56.540 | 183 |
| 2024-08-27 | 58.220 | 59.968 | 56.900 | 59.880 | 59.880 | 563 |
| 2024-08-23 | 52.060 | 57.160 | 52.060 | 57.160 | 57.160 | 332 |
| 2024-08-22 | 52.540 | 53.095 | 51.720 | 51.720 | 51.720 | 565 |
| 2024-08-21 | 52.900 | 52.900 | 51.350 | 51.480 | 51.480 | 93 |
| 2024-08-20 | 55.067 | 55.067 | 50.930 | 51.540 | 51.540 | 137 |
| 2024-08-19 | 49.110 | 52.660 | 49.110 | 52.660 | 52.660 | 302 |
| 2024-08-16 | 50.680 | 50.680 | 49.945 | 49.945 | 49.945 | 3 |
| 2024-08-15 | 46.100 | 50.040 | 46.100 | 50.040 | 50.040 | 251 |
| 2024-08-14 | 46.011 | 46.011 | 44.510 | 45.765 | 45.765 | 264 |
| 2024-08-13 | 44.060 | 45.250 | 43.725 | 44.644 | 44.644 | 381 |
| 2024-08-12 | 42.880 | 42.880 | 41.740 | 41.740 | 41.740 | 26 |
| 2024-08-09 | 44.753 | 44.753 | 42.620 | 42.780 | 42.780 | 434 |
| 2024-08-08 | 43.990 | 45.350 | 43.990 | 45.350 | 45.350 | 23 |
| 2024-08-07 | 47.840 | 47.840 | 44.500 | 44.564 | 44.564 | 117 |
| 2024-08-06 | 46.590 | 47.420 | 44.930 | 46.290 | 46.290 | 76 |
| 2024-08-05 | 43.160 | 45.460 | 42.370 | 45.460 | 45.460 | 52 |
| 2024-08-02 | 44.630 | 47.590 | 44.630 | 46.790 | 46.790 | 118 |
| 2024-08-01 | 53.100 | 54.500 | 46.350 | 46.900 | 46.900 | 2,364 |
| 2024-07-31 | 52.230 | 54.410 | 52.230 | 53.880 | 53.880 | 146 |
| 2024-07-30 | 52.220 | 54.490 | 51.550 | 51.550 | 51.550 | 30 |
| 2024-07-29 | 56.750 | 56.750 | 51.850 | 51.850 | 51.850 | 264 |
| 2024-07-26 | 55.150 | 58.570 | 52.245 | 54.880 | 54.880 | 2,609 |
| 2024-07-25 | 52.420 | 56.340 | 51.685 | 56.340 | 56.340 | 724 |
| 2024-07-24 | 54.295 | 54.295 | 54.295 | 54.295 | 54.295 | 2 |
| 2024-07-23 | 55.010 | 55.010 | 55.010 | 55.010 | 55.010 | 21 |
| 2024-07-22 | 52.403 | 52.403 | 50.815 | 50.815 | 50.815 | 391 |
| 2024-07-19 | 50.500 | 52.610 | 50.500 | 52.610 | 52.610 | 422 |
| 2024-07-18 | 54.350 | 55.426 | 52.090 | 52.090 | 52.090 | 361 |
| 2024-07-17 | 52.590 | 55.700 | 52.590 | 53.825 | 53.825 | 135 |
| 2024-07-16 | 49.750 | 53.050 | 49.750 | 52.940 | 52.940 | 37 |
| 2024-07-15 | 46.710 | 48.650 | 45.880 | 48.460 | 48.460 | 37 |
| 2024-07-12 | 46.580 | 47.610 | 46.040 | 47.245 | 47.245 | 533 |
| 2024-07-11 | 44.336 | 45.510 | 43.900 | 44.255 | 44.255 | 303 |
| 2024-07-10 | 42.000 | 42.000 | 40.830 | 41.290 | 41.290 | 162 |
| 2024-07-08 | 41.190 | 41.880 | 41.190 | 41.710 | 41.710 | 76 |
| 2024-07-05 | 41.500 | 42.400 | 40.850 | 40.850 | 40.850 | 207 |
| 2024-07-03 | 41.000 | 42.550 | 41.000 | 42.030 | 42.030 | 22 |
| 2024-07-01 | 41.210 | 41.880 | 39.376 | 39.376 | 39.376 | 25 |
| 2024-06-28 | 40.480 | 40.480 | 40.365 | 40.480 | 40.480 | 14 |
| 2024-06-27 | 39.350 | 39.350 | 39.350 | 39.350 | 39.350 | 2 |
| 2024-06-26 | 40.150 | 40.150 | 38.630 | 39.210 | 39.210 | 3 |
| 2024-06-25 | 39.180 | 39.220 | 38.470 | 38.470 | 38.470 | 19 |
| 2024-06-24 | 39.800 | 40.230 | 39.710 | 39.750 | 39.750 | 128 |
| 2024-06-21 | 39.875 | 40.160 | 39.545 | 40.160 | 40.160 | 136 |
| 2024-06-20 | 42.385 | 42.385 | 39.370 | 39.695 | 39.695 | 1,707 |
| 2024-06-14 | 42.855 | 42.855 | 42.510 | 42.510 | 42.510 | 131 |
| 2024-06-13 | 45.765 | 45.765 | 44.050 | 44.050 | 44.050 | 200 |
| 2024-06-12 | 45.220 | 47.800 | 45.220 | 47.200 | 47.200 | 415 |
| 2024-06-11 | 41.000 | 41.000 | 40.860 | 40.860 | 40.860 | 32 |
| 2024-06-10 | 42.820 | 42.820 | 41.410 | 41.410 | 41.410 | 2 |
| 2024-06-07 | 43.150 | 44.200 | 42.480 | 42.480 | 42.480 | 9 |
| 2024-06-06 | 41.610 | 43.990 | 41.610 | 43.990 | 43.990 | 289 |
| 2024-06-05 | 40.680 | 42.990 | 40.680 | 42.990 | 42.990 | 229 |
| 2024-06-04 | 41.340 | 42.760 | 40.710 | 40.710 | 40.710 | 51 |
| 2024-06-03 | 43.210 | 43.810 | 41.630 | 41.650 | 41.650 | 141 |
| 2024-05-31 | 45.970 | 45.970 | 43.225 | 43.225 | 43.225 | 580 |
| 2024-05-29 | 44.390 | 44.760 | 43.500 | 43.510 | 43.510 | 151 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.