LendingTree Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	36.095	36.095	35.785	35.785	35.785	112
2024-02-21	33.510	35.040	33.510	35.040	35.040	21
2024-02-20	35.250	35.250	34.170	34.310	34.310	11
2024-02-16	36.600	36.740	35.719	36.550	36.550	143
2024-02-15	36.240	36.240	35.600	36.140	36.140	47
2024-02-14	35.360	36.450	35.090	35.865	35.865	584
2024-02-13	34.266	34.488	32.620	34.400	34.400	467
2024-02-12	36.490	38.070	36.400	37.500	37.500	341
2024-02-09	34.315	36.160	34.310	36.050	36.050	656
2024-02-08	30.150	33.780	30.150	33.700	33.700	118
2024-02-07	30.100	31.100	29.390	31.010	31.010	109
2024-02-06	29.485	30.420	29.310	30.090	30.090	63
2024-02-05	30.770	31.620	29.850	30.820	30.820	261
2024-02-02	31.800	32.750	31.800	32.190	32.190	30
2024-02-01	33.205	33.205	30.830	32.603	32.603	353
2024-01-31	33.085	34.650	32.420	34.610	34.610	1,008
2024-01-30	34.475	34.950	33.790	34.240	34.240	357
2024-01-29	33.745	34.680	33.220	34.510	34.510	203
2024-01-26	33.250	34.460	33.250	34.220	34.220	32
2024-01-25	33.880	34.859	33.102	33.690	33.690	339
2024-01-24	31.010	33.360	31.010	32.750	32.750	373
2024-01-23	31.470	31.760	30.470	30.470	30.470	73
2024-01-22	28.500	30.150	28.190	29.890	29.890	779
2024-01-19	26.180	27.100	25.380	27.100	27.100	276
2024-01-18	26.090	26.880	25.500	25.890	25.890	217
2024-01-17	27.000	27.000	24.840	25.940	25.940	347
2024-01-16	27.650	28.260	27.200	27.600	27.600	1,259
2024-01-12	29.830	29.830	28.120	28.850	28.850	189
2024-01-11	31.885	32.515	29.382	29.990	29.990	2,747
2024-01-10	33.725	34.190	32.830	33.010	33.010	460
2024-01-09	36.220	36.220	33.620	34.445	34.445	671
2024-01-08	30.452	34.486	30.452	34.444	34.444	3,511
2024-01-05	28.525	29.951	28.525	29.951	29.951	83
2024-01-04	28.825	30.435	28.353	30.435	30.435	732
2024-01-03	28.255	28.840	27.560	28.450	28.450	141
2024-01-02	29.310	30.440	29.310	29.721	29.721	564
2023-12-29	30.782	31.530	30.150	30.630	30.630	113
2023-12-28	31.460	31.810	31.000	31.510	31.510	57
2023-12-22	31.250	31.340	30.140	30.140	30.140	317
2023-12-21	30.010	31.030	29.740	30.820	30.820	941
2023-12-20	30.504	31.990	30.230	30.430	30.430	970
2023-12-19	30.720	31.840	29.820	30.810	30.810	941
2023-12-18	29.880	30.680	29.240	30.390	30.390	2,252
2023-12-15	29.190	30.100	28.220	29.480	29.480	485
2023-12-14	27.370	29.840	27.370	28.660	28.660	2,526
2023-12-13	23.450	24.049	23.040	24.049	24.049	362
2023-12-12	23.470	23.470	22.450	23.290	23.290	30
2023-12-11	23.660	24.000	22.740	23.140	23.140	503
2023-12-08	22.780	24.000	21.910	23.510	23.510	1,221
2023-12-07	20.040	23.080	20.040	22.810	22.810	521
2023-12-06	20.435	22.210	19.900	21.460	21.460	1,271
2023-12-05	19.880	20.070	19.280	19.840	19.840	92
2023-12-04	19.920	19.920	19.430	19.460	19.460	114
2023-12-01	17.450	19.610	17.140	19.610	19.610	2,015
2023-11-30	17.520	18.670	17.520	17.960	17.960	815
2023-11-29	17.640	18.490	17.450	18.090	18.090	607
2023-11-28	15.870	16.960	15.870	16.960	16.960	1,016
2023-11-27	15.770	16.370	15.770	16.350	16.350	6
2023-11-24	16.650	16.650	16.200	16.218	16.218	2
2023-11-22	15.680	16.250	15.680	15.910	15.910	16

← NewerPage 12 of 16 · 921 trading daysOlder →

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.