LendingTree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	35.560	35.560	34.805	34.805	34.805	435
2023-01-25	30.150	31.370	30.150	31.370	31.370	1
2023-01-23	32.238	32.238	32.238	32.238	32.238	30
2023-01-20	30.070	30.570	30.010	30.570	30.570	651
2023-01-19	29.330	29.330	29.330	29.330	29.330	511
2023-01-11	27.610	28.408	27.610	28.408	28.408	412
2023-01-09	24.380	24.860	24.380	24.860	24.860	803
2023-01-03	22.400	22.400	22.400	22.400	22.400	10
2022-12-30	20.550	20.550	20.550	20.550	20.550	2
2022-12-28	18.225	18.225	18.225	18.225	18.225	63
2022-12-16	20.290	20.290	20.290	20.290	20.290	40
2022-12-09	21.640	21.640	21.640	21.640	21.640	4
2022-12-01	23.550	23.550	23.550	23.550	23.550	42
2022-11-23	22.825	22.825	22.610	22.610	22.610	282
2022-11-21	22.040	22.040	21.635	21.635	21.635	2
2022-11-18	23.560	23.565	23.560	23.565	23.565	260
2022-11-11	27.660	28.260	27.660	28.260	28.260	4,307
2022-11-07	23.785	23.785	23.785	23.785	23.785	8
2022-10-21	21.500	21.500	21.500	21.500	21.500	2,000
2022-10-18	23.379	23.379	23.379	23.379	23.379	315
2022-10-14	22.370	22.370	22.000	22.000	22.000	2
2022-10-13	21.240	21.240	21.240	21.240	21.240	221
2022-09-28	26.090	26.090	26.090	26.090	26.090	2
2022-09-20	30.350	30.350	30.350	30.350	30.350	1
2022-09-15	33.084	33.084	33.082	33.082	33.082	200
2022-09-13	34.072	34.072	34.072	34.072	34.072	200
2022-09-12	36.855	36.855	36.460	36.460	36.460	202
2022-09-06	30.140	30.140	30.140	30.140	30.140	18
2022-09-01	29.520	29.520	29.520	29.520	29.520	3
2022-08-31	31.541	31.541	31.541	31.541	31.541	2
2022-08-25	35.502	35.527	35.501	35.501	35.501	689
2022-08-23	35.050	35.050	34.410	34.480	34.480	6
2022-08-19	40.370	40.370	38.987	38.987	38.987	108
2022-08-11	49.060	49.060	49.060	49.060	49.060	249
2022-08-08	48.350	48.350	48.350	48.350	48.350	187
2022-08-05	42.320	42.320	42.320	42.320	42.320	2
2022-07-28	46.722	47.512	46.722	47.512	47.512	40
2022-06-30	45.112	45.115	44.120	44.120	44.120	1,000
2022-06-24	51.415	51.415	49.525	49.525	49.525	70
2022-06-16	48.928	48.928	48.928	48.928	48.928	100
2022-06-10	56.932	56.932	56.932	56.932	56.932	60
2022-06-09	59.598	59.598	59.598	59.598	59.598	6
2022-05-31	63.195	63.195	63.195	63.195	63.195	85
2022-05-26	58.192	58.192	58.192	58.192	58.192	6
2022-05-11	62.200	64.420	62.200	63.650	63.650	3
2022-05-06	72.211	72.211	72.211	72.211	72.211	5
2022-05-05	81.305	81.305	81.000	81.000	81.000	200
2022-04-29	83.640	83.640	83.640	83.640	83.640	50
2022-04-25	90.080	90.080	90.080	90.080	90.080	16
2022-04-06	117.90	117.90	117.90	117.90	117.90	1
2022-03-25	114.16	114.16	114.16	114.16	114.16	10
2022-03-16	110.11	110.11	110.11	110.11	110.11	97
2022-03-08	100.50	100.50	100.50	100.50	100.50	71
2022-02-28	120.72	120.72	120.72	120.72	120.72	20
2022-02-25	110.81	112.47	110.81	112.47	112.47	191
2022-02-24	95.170	95.170	95.170	95.170	95.170	2
2022-02-23	99.490	99.490	97.390	97.390	97.390	30
2022-02-01	123.99	124.17	123.99	124.17	124.17	1
2022-01-28	109.85	109.85	109.70	109.70	109.70	11
2022-01-27	118.60	118.60	118.60	118.60	118.60	10

← NewerPage 15 of 16 · 917 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.