LendingTree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	25.795	25.795	25.150	25.150	25.150	51
2023-07-17	25.210	25.695	25.100	25.695	25.695	536
2023-07-14	24.915	24.915	24.818	24.845	24.845	83
2023-07-12	24.470	24.610	24.470	24.610	24.610	1
2023-07-11	22.220	22.270	22.220	22.270	22.270	1
2023-07-07	21.829	21.829	21.829	21.829	21.829	60
2023-07-06	21.181	21.182	21.181	21.182	21.182	200
2023-06-29	22.280	22.280	22.280	22.280	22.280	32
2023-06-26	21.170	21.405	21.170	21.225	21.225	300
2023-06-23	21.110	21.392	21.110	21.392	21.392	600
2023-06-22	20.433	21.652	20.433	21.652	21.652	710
2023-06-21	21.500	21.500	21.500	21.500	21.500	4
2023-06-20	20.870	22.282	20.870	22.282	22.282	12
2023-06-16	21.948	21.948	21.948	21.948	21.948	36
2023-06-14	22.320	22.320	22.320	22.320	22.320	390
2023-06-13	22.250	22.250	22.250	22.250	22.250	20
2023-06-12	21.420	21.420	21.270	21.270	21.270	40
2023-06-07	22.910	22.910	22.910	22.910	22.910	100
2023-06-06	20.675	20.675	20.675	20.675	20.675	1
2023-06-02	20.015	20.015	20.015	20.015	20.015	20
2023-06-01	18.870	18.870	18.845	18.845	18.845	85
2023-05-30	19.100	19.100	19.100	19.100	19.100	66
2023-05-26	18.949	18.949	18.949	18.949	18.949	6
2023-05-25	18.910	18.948	18.910	18.948	18.948	787
2023-05-22	20.035	20.360	20.035	20.360	20.360	400
2023-05-19	19.599	19.599	19.599	19.599	19.599	10
2023-05-18	19.520	19.520	19.520	19.520	19.520	40
2023-05-16	17.400	17.400	17.400	17.400	17.400	10
2023-05-15	18.345	19.068	18.345	19.068	19.068	355
2023-05-11	18.570	18.570	18.570	18.570	18.570	10
2023-05-09	18.160	18.160	18.160	18.160	18.160	27
2023-05-04	17.950	17.950	17.100	17.100	17.100	308
2023-05-02	17.130	17.965	16.078	17.965	17.965	301
2023-04-25	23.465	23.465	23.465	23.465	23.465	25
2023-04-21	23.990	23.990	23.990	23.990	23.990	8
2023-04-13	24.410	24.410	24.410	24.410	24.410	120
2023-03-30	26.425	26.425	26.170	26.170	26.170	200
2023-03-28	25.875	25.875	25.875	25.875	25.875	5
2023-03-14	27.769	27.790	26.000	26.000	26.000	1,818
2023-03-10	29.130	29.130	29.130	29.130	29.130	1
2023-03-09	32.515	32.515	30.600	30.600	30.600	76
2023-03-08	32.088	32.088	32.088	32.088	32.088	10
2023-03-07	31.455	31.455	31.455	31.455	31.455	33
2023-03-06	33.540	33.840	33.540	33.840	33.840	17
2023-03-02	31.940	31.940	31.870	31.872	31.872	770
2023-02-27	34.100	34.100	33.488	33.488	33.488	16
2023-02-24	37.365	37.365	37.130	37.130	37.130	24
2023-02-23	39.000	39.000	39.000	39.000	39.000	400
2023-02-22	39.606	39.990	39.606	39.990	39.990	125
2023-02-21	40.490	40.910	40.490	40.910	40.910	117
2023-02-10	43.432	43.432	43.432	43.432	43.432	8
2023-02-09	46.445	46.445	45.900	45.900	45.900	115
2023-02-08	45.960	45.960	45.100	45.660	45.660	372
2023-02-07	43.775	44.648	43.775	44.648	44.648	886
2023-02-06	43.010	43.010	43.010	43.010	43.010	7
2023-02-03	42.429	45.070	42.400	45.060	45.060	500
2023-02-02	44.600	45.270	44.600	45.270	45.270	101
2023-01-31	39.335	40.315	39.335	40.315	40.315	260
2023-01-30	39.130	39.130	39.130	39.130	39.130	23
2023-01-27	36.565	36.565	36.565	36.565	36.565	2

← NewerPage 14 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.