LendingTree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	61.600	62.363	60.400	61.470	61.470	647
2025-08-19	64.330	64.630	62.300	63.033	63.033	399
2025-08-18	63.400	65.000	63.054	63.477	63.477	888
2025-08-15	62.470	65.174	62.100	65.174	65.174	599
2025-08-14	59.200	62.025	58.650	61.638	61.638	414
2025-08-13	57.380	61.000	57.110	61.000	61.000	805
2025-08-12	55.600	57.000	55.470	56.472	56.472	275
2025-08-11	55.550	55.550	53.820	54.260	54.260	976
2025-08-08	53.500	54.330	53.500	54.220	54.220	226
2025-08-07	54.750	55.230	53.130	53.159	53.159	195
2025-08-06	53.180	53.971	52.590	53.861	53.861	524
2025-08-05	53.050	54.000	52.310	53.029	53.029	350
2025-08-04	49.550	52.500	48.010	52.000	52.000	527
2025-08-01	49.990	50.252	45.168	47.965	47.965	1,355
2025-07-31	47.930	47.930	45.360	46.715	46.715	121
2025-07-30	47.430	47.913	47.180	47.400	47.400	20
2025-07-29	48.810	48.810	47.350	47.593	47.593	150
2025-07-28	49.010	49.412	47.637	47.973	47.973	794
2025-07-25	50.200	50.862	48.858	49.032	49.032	868
2025-07-24	45.880	50.169	44.440	50.032	50.032	5,510
2025-07-23	40.700	41.150	40.120	41.053	41.053	1,049
2025-07-22	39.180	41.045	39.174	41.045	41.045	428
2025-07-21	38.200	38.630	38.000	38.350	38.350	218
2025-07-18	38.090	38.090	37.714	37.714	37.714	3
2025-07-17	37.870	38.585	37.774	37.906	37.906	43
2025-07-16	37.950	37.950	36.770	37.274	37.274	203
2025-07-15	38.820	38.820	38.670	38.670	38.670	5
2025-07-14	38.130	38.410	38.000	38.350	38.350	99
2025-07-11	39.890	40.540	39.380	39.380	39.380	295
2025-07-10	39.334	40.705	39.334	40.600	40.600	66
2025-07-09	38.800	39.280	38.800	38.800	38.800	14
2025-07-08	38.124	38.124	38.124	38.124	38.124	0
2025-07-07	38.220	38.474	37.884	38.124	38.124	111
2025-07-04	38.500	38.500	38.500	38.500	38.500	0
2025-07-03	39.180	39.180	38.500	38.500	38.500	75
2025-07-02	38.300	38.644	38.300	38.644	38.644	24
2025-07-01	37.764	38.525	37.764	38.525	38.525	483
2025-06-30	37.450	37.570	36.800	36.947	36.947	383
2025-06-27	36.440	37.140	36.440	36.960	36.960	852
2025-06-26	36.480	36.480	35.520	36.065	36.065	192
2025-06-25	36.720	36.840	35.693	36.408	36.408	323
2025-06-24	36.143	36.480	36.000	36.290	36.290	285
2025-06-23	34.470	34.861	33.890	34.861	34.861	72
2025-06-20	35.090	35.110	34.673	34.770	34.770	566
2025-06-19	35.500	35.500	35.500	35.500	35.500	0
2025-06-18	33.650	35.500	33.650	35.500	35.500	581
2025-06-17	34.690	34.996	34.352	34.352	34.352	464
2025-06-16	35.000	35.503	34.000	35.503	35.503	38
2025-06-13	34.210	34.915	34.210	34.810	34.810	410
2025-06-12	36.080	37.400	35.390	35.740	35.740	834
2025-06-11	37.000	37.480	36.780	37.360	37.360	129
2025-06-10	36.250	37.100	36.250	36.820	36.820	208
2025-06-09	36.365	36.617	35.937	36.617	36.617	251
2025-06-06	35.720	35.780	35.213	35.580	35.580	39
2025-06-05	35.500	35.860	34.790	35.740	35.740	1,193
2025-06-04	35.269	35.300	35.100	35.117	35.117	33
2025-06-03	34.910	35.447	34.200	35.447	35.447	167
2025-06-02	34.550	34.850	34.111	34.488	34.488	191
2025-05-30	35.020	35.452	34.530	35.060	35.060	294
2025-05-29	35.790	36.100	35.337	35.337	35.337	87

← NewerPage 6 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.