LendingTree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	35.200	35.330	34.950	34.950	34.950	5
2025-05-27	35.750	35.750	35.350	35.740	35.740	127
2025-05-23	34.440	35.107	34.400	35.107	35.107	20
2025-05-22	34.900	35.720	34.690	35.561	35.561	873
2025-05-21	37.250	37.260	35.857	35.857	35.857	211
2025-05-20	37.610	38.026	37.500	37.840	37.840	52
2025-05-19	37.510	37.780	37.300	37.588	37.588	16
2025-05-16	38.000	38.750	37.830	38.330	38.330	38
2025-05-15	38.260	38.790	37.660	37.700	37.700	123
2025-05-14	40.320	40.990	39.314	39.330	39.330	162
2025-05-13	39.660	40.880	39.331	40.565	40.565	713
2025-05-12	40.500	41.275	39.750	40.026	40.026	486
2025-05-09	39.210	39.476	38.920	39.078	39.078	115
2025-05-08	38.000	38.806	37.776	38.806	38.806	96
2025-05-07	37.110	37.760	36.923	37.520	37.520	1,331
2025-05-06	39.150	39.330	37.200	37.260	37.260	1,776
2025-05-02	44.002	44.750	38.080	41.930	41.930	6,644
2025-05-01	52.000	53.780	52.000	53.401	53.401	404
2025-04-30	51.120	51.482	50.018	51.340	51.340	383
2025-04-29	51.510	52.039	51.510	52.039	52.039	43
2025-04-28	52.000	52.000	51.099	51.202	51.202	81
2025-04-25	51.262	52.050	51.000	51.400	51.400	825
2025-04-24	46.260	51.720	45.950	51.340	51.340	642
2025-04-23	46.300	46.840	46.300	46.533	46.533	147
2025-04-22	44.000	44.000	43.660	43.660	43.660	26
2025-04-17	45.790	45.790	45.190	45.420	45.420	63
2025-04-16	44.400	45.200	43.900	45.200	45.200	21
2025-04-15	45.650	46.153	44.650	45.670	45.670	212
2025-04-14	41.800	43.030	41.800	43.030	43.030	16
2025-04-11	42.270	42.270	39.900	39.946	39.946	12
2025-04-10	42.630	42.890	41.675	41.675	41.675	46
2025-04-09	41.480	45.963	40.350	45.694	45.694	20
2025-04-08	45.665	45.880	43.000	43.000	43.000	115
2025-04-07	43.000	44.789	42.210	44.789	44.789	98
2025-04-04	46.000	46.285	44.070	46.285	46.285	93
2025-04-03	49.733	51.200	48.935	49.526	49.526	921
2025-04-02	51.900	53.300	51.900	53.300	53.300	277
2025-04-01	50.320	52.280	50.270	52.280	52.280	226
2025-03-31	50.000	50.500	48.195	49.518	49.518	473
2025-03-28	52.600	52.650	50.620	51.060	51.060	23
2025-03-27	53.990	54.405	52.750	53.280	53.280	83
2025-03-26	54.610	55.490	53.628	53.628	53.628	214
2025-03-25	55.130	56.150	54.780	54.840	54.840	154
2025-03-24	51.700	55.360	51.700	54.280	54.280	278
2025-03-21	50.300	52.410	50.300	51.899	51.899	682
2025-03-20	48.920	51.930	48.920	50.590	50.590	310
2025-03-19	48.650	49.600	48.650	49.600	49.600	74
2025-03-18	49.680	50.288	49.680	50.000	50.000	43
2025-03-17	48.800	49.850	48.428	49.308	49.308	160
2025-03-14	47.930	50.082	46.805	49.490	49.490	1,451
2025-03-13	46.290	46.473	45.310	45.650	45.650	114
2025-03-12	43.490	45.590	42.516	45.590	45.590	461
2025-03-11	42.220	42.270	41.000	41.825	41.825	264
2025-03-10	47.210	47.210	42.820	42.820	42.820	84
2025-03-07	50.400	50.400	45.226	47.224	47.224	710
2025-03-06	48.248	50.922	44.170	49.602	49.602	4,870
2025-03-05	40.000	40.000	38.830	38.850	38.850	11
2025-03-04	37.350	38.000	36.500	36.979	36.979	47
2025-02-28	38.600	39.985	38.100	39.686	39.686	60
2025-02-27	40.060	40.150	40.060	40.150	40.150	3

← NewerPage 7 of 16 · 920 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.