LendingTree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	40.060	40.150	40.060	40.150	40.150	3
2025-02-26	42.336	42.500	41.105	41.105	41.105	12
2025-02-25	40.357	41.490	40.200	41.490	41.490	34
2025-02-24	41.510	41.510	40.255	40.255	40.255	40
2025-02-21	42.850	43.280	41.426	41.426	41.426	204
2025-02-20	44.830	44.830	43.864	43.864	43.864	1
2025-02-19	45.770	45.970	45.260	45.350	45.350	102
2025-02-18	47.250	47.250	45.940	45.940	45.940	11
2025-02-14	46.750	46.955	46.050	46.730	46.730	148
2025-02-13	44.460	45.610	44.460	44.726	44.726	43
2025-02-12	45.840	45.840	44.000	44.580	44.580	1
2025-02-11	45.210	45.340	44.820	45.340	45.340	52
2025-02-10	45.750	45.990	45.591	45.591	45.591	25
2025-02-07	45.630	45.760	45.250	45.760	45.760	8
2025-02-06	45.100	45.610	45.100	45.306	45.306	42
2025-02-05	45.310	45.310	44.050	44.050	44.050	7
2025-02-04	43.860	44.990	43.860	44.920	44.920	453
2025-02-03	43.000	44.910	43.000	44.086	44.086	153
2025-01-31	47.210	47.210	44.790	44.790	44.790	223
2025-01-30	46.710	47.190	46.602	46.620	46.620	38
2025-01-29	46.200	46.620	44.816	44.866	44.866	347
2025-01-28	50.220	50.220	46.220	47.377	47.377	1,362
2025-01-27	42.900	50.062	42.600	49.148	49.148	1,898
2025-01-24	43.740	43.740	41.280	41.280	41.280	43
2025-01-23	43.000	43.000	42.000	42.760	42.760	306
2025-01-22	43.990	44.500	43.720	43.947	43.947	138
2025-01-21	42.500	43.980	42.000	43.980	43.980	179
2025-01-17	40.590	41.130	40.421	40.421	40.421	256
2025-01-16	38.850	39.040	38.850	39.040	39.040	1
2025-01-15	38.930	38.930	38.930	38.930	38.930	1
2025-01-14	37.190	37.600	37.190	37.550	37.550	14
2025-01-13	36.219	36.260	35.550	36.190	36.190	37
2025-01-10	37.475	38.060	36.473	36.893	36.893	902
2025-01-08	38.570	39.108	38.510	39.108	39.108	2
2025-01-07	40.150	40.150	40.150	40.150	40.150	90
2025-01-06	40.290	41.000	39.580	40.515	40.515	217
2025-01-03	39.500	39.860	39.204	39.860	39.860	31
2025-01-02	40.210	40.210	38.792	38.792	38.792	35
2024-12-30	38.010	38.560	37.700	38.560	38.560	176
2024-12-27	39.900	40.290	38.590	38.790	38.790	161
2024-12-24	38.080	38.306	38.080	38.306	38.306	131
2024-12-23	39.640	39.830	38.150	38.150	38.150	325
2024-12-20	38.270	40.000	38.270	39.410	39.410	4
2024-12-19	40.120	40.330	38.690	38.690	38.690	368
2024-12-18	40.597	43.330	40.220	42.796	42.796	203
2024-12-17	39.370	40.095	38.200	40.095	40.095	3,038
2024-12-16	39.685	40.400	39.600	40.290	40.290	237
2024-12-13	42.160	42.160	39.390	39.390	39.390	470
2024-12-12	43.326	44.779	41.200	41.200	41.200	479
2024-12-11	41.480	41.800	40.370	41.675	41.675	484
2024-12-10	42.640	42.640	40.180	41.380	41.380	316
2024-12-09	38.800	38.800	38.130	38.202	38.202	322
2024-12-06	38.000	39.930	38.000	39.930	39.930	131
2024-12-05	38.990	39.000	34.779	37.024	37.024	2,743
2024-12-04	40.000	40.240	38.420	38.696	38.696	2,729
2024-12-03	40.450	40.910	39.300	39.300	39.300	1,222
2024-12-02	44.000	44.398	41.000	41.558	41.558	459
2024-11-29	44.100	44.750	43.085	44.085	44.085	474
2024-11-27	44.000	45.350	43.610	43.850	43.850	88
2024-11-26	45.640	45.680	43.310	43.780	43.780	407

← NewerPage 8 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.