LendingTree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 45.300 | 46.440 | 44.950 | 46.440 | 46.440 | 790 |
| 2024-05-24 | 43.120 | 44.990 | 42.790 | 44.960 | 44.960 | 34 |
| 2024-05-23 | 45.292 | 45.390 | 42.895 | 42.970 | 42.970 | 230 |
| 2024-05-22 | 44.590 | 44.790 | 44.520 | 44.520 | 44.520 | 44 |
| 2024-05-21 | 45.440 | 45.440 | 42.800 | 44.040 | 44.040 | 95 |
| 2024-05-20 | 45.680 | 46.090 | 45.440 | 45.470 | 45.470 | 18 |
| 2024-05-17 | 46.480 | 46.480 | 45.770 | 46.020 | 46.020 | 12 |
| 2024-05-16 | 46.030 | 46.620 | 45.000 | 45.780 | 45.780 | 112 |
| 2024-05-15 | 48.110 | 48.110 | 47.280 | 47.550 | 47.550 | 50 |
| 2024-05-14 | 49.940 | 49.940 | 46.890 | 47.470 | 47.470 | 609 |
| 2024-05-13 | 46.660 | 48.880 | 46.660 | 48.600 | 48.600 | 41 |
| 2024-05-10 | 49.550 | 49.550 | 47.500 | 47.620 | 47.620 | 322 |
| 2024-05-09 | 47.550 | 48.490 | 47.330 | 48.240 | 48.240 | 205 |
| 2024-05-08 | 47.460 | 48.770 | 47.460 | 47.740 | 47.740 | 223 |
| 2024-05-07 | 50.930 | 50.930 | 48.900 | 48.900 | 48.900 | 28 |
| 2024-05-03 | 50.620 | 51.690 | 49.840 | 49.930 | 49.930 | 88 |
| 2024-05-02 | 49.390 | 49.830 | 47.260 | 49.830 | 49.830 | 294 |
| 2024-05-01 | 48.310 | 49.630 | 46.840 | 46.970 | 46.970 | 919 |
| 2024-04-30 | 42.988 | 48.650 | 41.510 | 48.000 | 48.000 | 8,348 |
| 2024-04-29 | 38.295 | 38.295 | 36.800 | 36.800 | 36.800 | 71 |
| 2024-04-23 | 37.050 | 37.820 | 37.000 | 37.804 | 37.804 | 24 |
| 2024-04-22 | 34.510 | 35.050 | 33.830 | 34.440 | 34.440 | 17 |
| 2024-04-19 | 34.780 | 34.780 | 34.170 | 34.170 | 34.170 | 68 |
| 2024-04-18 | 34.845 | 34.845 | 34.480 | 34.480 | 34.480 | 69 |
| 2024-04-17 | 34.845 | 35.480 | 34.310 | 34.310 | 34.310 | 41 |
| 2024-04-16 | 34.511 | 35.290 | 34.100 | 35.200 | 35.200 | 118 |
| 2024-04-15 | 37.990 | 37.990 | 36.800 | 36.800 | 36.800 | 8 |
| 2024-04-12 | 38.050 | 38.980 | 37.791 | 37.850 | 37.850 | 519 |
| 2024-04-11 | 39.190 | 39.190 | 37.808 | 38.710 | 38.710 | 34 |
| 2024-04-10 | 39.400 | 39.840 | 38.870 | 39.840 | 39.840 | 19 |
| 2024-04-09 | 41.030 | 41.950 | 40.660 | 40.660 | 40.660 | 6 |
| 2024-04-08 | 40.450 | 40.830 | 39.430 | 40.830 | 40.830 | 534 |
| 2024-04-05 | 38.840 | 39.570 | 38.840 | 39.570 | 39.570 | 21 |
| 2024-04-04 | 41.020 | 41.020 | 40.910 | 41.020 | 41.020 | 31 |
| 2024-04-03 | 39.668 | 40.499 | 39.668 | 40.499 | 40.499 | 194 |
| 2024-03-28 | 41.010 | 43.190 | 41.010 | 42.100 | 42.100 | 252 |
| 2024-03-27 | 40.020 | 41.590 | 40.020 | 41.590 | 41.590 | 52 |
| 2024-03-26 | 41.110 | 41.110 | 40.010 | 40.770 | 40.770 | 6 |
| 2024-03-25 | 41.500 | 41.500 | 40.430 | 40.430 | 40.430 | 15 |
| 2024-03-22 | 43.940 | 43.940 | 41.510 | 41.510 | 41.510 | 276 |
| 2024-03-21 | 41.716 | 44.130 | 41.300 | 43.419 | 43.419 | 364 |
| 2024-03-20 | 37.000 | 38.740 | 37.000 | 38.149 | 38.149 | 30 |
| 2024-03-19 | 35.720 | 36.490 | 35.720 | 36.260 | 36.260 | 307 |
| 2024-03-18 | 37.600 | 37.600 | 36.450 | 36.490 | 36.490 | 547 |
| 2024-03-15 | 38.305 | 39.470 | 37.610 | 37.760 | 37.760 | 621 |
| 2024-03-14 | 41.300 | 41.300 | 38.280 | 38.280 | 38.280 | 232 |
| 2024-03-13 | 42.170 | 43.765 | 41.060 | 41.220 | 41.220 | 84 |
| 2024-03-12 | 40.015 | 41.374 | 39.975 | 41.374 | 41.374 | 111 |
| 2024-03-11 | 40.420 | 41.870 | 39.740 | 40.130 | 40.130 | 178 |
| 2024-03-08 | 39.900 | 42.220 | 39.900 | 41.760 | 41.760 | 243 |
| 2024-03-07 | 39.495 | 40.000 | 39.110 | 39.950 | 39.950 | 102 |
| 2024-03-06 | 41.000 | 41.000 | 39.500 | 39.500 | 39.500 | 155 |
| 2024-03-05 | 38.758 | 40.210 | 38.520 | 40.210 | 40.210 | 145 |
| 2024-03-04 | 40.420 | 41.370 | 39.760 | 39.760 | 39.760 | 306 |
| 2024-03-01 | 39.940 | 40.150 | 37.900 | 39.950 | 39.950 | 555 |
| 2024-02-29 | 36.390 | 37.860 | 35.580 | 36.680 | 36.680 | 100 |
| 2024-02-28 | 33.735 | 37.040 | 33.480 | 35.280 | 35.280 | 2,190 |
| 2024-02-27 | 29.500 | 34.990 | 28.800 | 31.960 | 31.960 | 1,726 |
| 2024-02-26 | 33.750 | 35.040 | 33.750 | 34.470 | 34.470 | 108 |
| 2024-02-23 | 34.530 | 34.530 | 34.131 | 34.131 | 34.131 | 401 |
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.