LendingTree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 52.750 | 54.590 | 52.250 | 52.350 | 52.350 | 407 |
| 2025-11-11 | 53.630 | 53.888 | 51.000 | 51.570 | 51.570 | 651 |
| 2025-11-10 | 54.120 | 54.318 | 53.140 | 53.808 | 53.808 | 31 |
| 2025-11-07 | 52.900 | 52.900 | 51.701 | 51.735 | 51.735 | 157 |
| 2025-11-06 | 59.000 | 59.000 | 53.898 | 54.478 | 54.478 | 44 |
| 2025-11-05 | 63.000 | 63.050 | 59.420 | 59.578 | 59.578 | 95 |
| 2025-11-04 | 64.500 | 64.910 | 61.415 | 61.415 | 61.415 | 62 |
| 2025-11-03 | 62.930 | 65.513 | 62.930 | 65.513 | 65.513 | 48 |
| 2025-10-31 | 64.870 | 65.868 | 64.020 | 65.868 | 65.868 | 541 |
| 2025-10-30 | 60.600 | 70.000 | 60.500 | 64.875 | 64.875 | 273 |
| 2025-10-29 | 60.670 | 60.800 | 60.110 | 60.418 | 60.418 | 74 |
| 2025-10-28 | 61.500 | 63.040 | 61.170 | 61.980 | 61.980 | 201 |
| 2025-10-27 | 63.600 | 63.600 | 62.190 | 62.190 | 62.190 | 122 |
| 2025-10-24 | 61.940 | 62.290 | 61.600 | 62.290 | 62.290 | 2 |
| 2025-10-23 | 59.270 | 60.090 | 59.270 | 59.750 | 59.750 | 50 |
| 2025-10-22 | 60.000 | 60.000 | 59.000 | 59.000 | 59.000 | 393 |
| 2025-10-21 | 59.550 | 59.720 | 59.532 | 59.532 | 59.532 | 9 |
| 2025-10-20 | 58.000 | 58.487 | 57.500 | 58.140 | 58.140 | 52 |
| 2025-10-17 | 57.930 | 57.930 | 57.930 | 57.930 | 57.930 | 0 |
| 2025-10-16 | 59.770 | 60.520 | 57.930 | 57.930 | 57.930 | 78 |
| 2025-10-15 | 58.105 | 58.400 | 57.570 | 58.171 | 58.171 | 69 |
| 2025-10-14 | 53.100 | 54.000 | 53.100 | 53.120 | 53.120 | 3 |
| 2025-10-13 | 57.970 | 58.280 | 51.721 | 55.481 | 55.481 | 230 |
| 2025-10-10 | 59.370 | 60.780 | 57.700 | 57.700 | 57.700 | 70 |
| 2025-10-09 | 59.610 | 60.810 | 59.230 | 59.545 | 59.545 | 209 |
| 2025-10-08 | 59.330 | 60.000 | 58.820 | 59.110 | 59.110 | 48 |
| 2025-10-07 | 59.735 | 61.080 | 59.735 | 59.735 | 59.735 | 34 |
| 2025-10-06 | 62.750 | 64.000 | 61.760 | 62.062 | 62.062 | 129 |
| 2025-10-03 | 63.540 | 64.347 | 63.540 | 64.287 | 64.287 | 37 |
| 2025-10-02 | 64.690 | 65.000 | 63.553 | 63.553 | 63.553 | 265 |
| 2025-10-01 | 66.500 | 66.500 | 65.340 | 65.340 | 65.340 | 51 |
| 2025-09-30 | 67.780 | 68.960 | 64.600 | 64.854 | 64.854 | 103 |
| 2025-09-29 | 71.650 | 71.650 | 69.680 | 69.680 | 69.680 | 16 |
| 2025-09-26 | 68.780 | 69.775 | 68.610 | 69.675 | 69.675 | 76 |
| 2025-09-25 | 68.240 | 68.755 | 67.500 | 68.755 | 68.755 | 32 |
| 2025-09-24 | 70.380 | 71.000 | 68.160 | 68.345 | 68.345 | 58 |
| 2025-09-23 | 74.000 | 74.000 | 71.806 | 71.806 | 71.806 | 43 |
| 2025-09-22 | 73.500 | 74.530 | 73.100 | 74.100 | 74.100 | 11 |
| 2025-09-19 | 76.880 | 77.550 | 75.537 | 76.150 | 76.150 | 6 |
| 2025-09-18 | 76.880 | 77.000 | 75.480 | 75.480 | 75.480 | 21 |
| 2025-09-17 | 73.840 | 77.240 | 73.550 | 77.240 | 77.240 | 257 |
| 2025-09-16 | 74.010 | 74.040 | 72.300 | 73.640 | 73.640 | 131 |
| 2025-09-15 | 72.560 | 73.300 | 71.890 | 72.880 | 72.880 | 112 |
| 2025-09-12 | 72.570 | 72.570 | 70.912 | 71.857 | 71.857 | 280 |
| 2025-09-11 | 73.500 | 73.500 | 72.550 | 73.010 | 73.010 | 36 |
| 2025-09-10 | 72.470 | 73.170 | 71.076 | 71.310 | 71.310 | 105 |
| 2025-09-09 | 73.480 | 73.960 | 71.270 | 71.920 | 71.920 | 154 |
| 2025-09-08 | 71.920 | 73.820 | 71.530 | 72.580 | 72.580 | 172 |
| 2025-09-05 | 72.460 | 73.270 | 71.890 | 71.916 | 71.916 | 96 |
| 2025-09-04 | 68.880 | 70.080 | 68.610 | 70.080 | 70.080 | 88 |
| 2025-09-03 | 67.605 | 68.740 | 66.820 | 68.740 | 68.740 | 27 |
| 2025-09-02 | 65.807 | 67.050 | 65.600 | 67.050 | 67.050 | 135 |
| 2025-09-01 | 67.313 | 67.313 | 67.313 | 67.313 | 67.313 | 0 |
| 2025-08-29 | 67.970 | 68.620 | 67.000 | 67.313 | 67.313 | 11 |
| 2025-08-28 | 67.520 | 68.330 | 67.208 | 68.040 | 68.040 | 122 |
| 2025-08-27 | 67.600 | 68.464 | 67.180 | 67.965 | 67.965 | 371 |
| 2025-08-26 | 70.000 | 70.303 | 68.843 | 69.150 | 69.150 | 248 |
| 2025-08-25 | 68.760 | 70.360 | 68.760 | 70.170 | 70.170 | 623 |
| 2025-08-22 | 64.010 | 68.763 | 63.210 | 68.630 | 68.630 | 583 |
| 2025-08-21 | 62.280 | 63.040 | 61.412 | 63.040 | 63.040 | 224 |
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.