LendingTree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 45.250 | 47.107 | 45.250 | 46.055 | 46.055 | 127 |
| 2024-11-22 | 44.085 | 44.085 | 43.000 | 43.400 | 43.400 | 420 |
| 2024-11-21 | 44.125 | 44.125 | 43.080 | 43.830 | 43.830 | 78 |
| 2024-11-20 | 43.070 | 43.070 | 42.160 | 42.165 | 42.165 | 21 |
| 2024-11-19 | 42.750 | 42.750 | 41.964 | 42.505 | 42.505 | 1,262 |
| 2024-11-18 | 43.895 | 44.330 | 41.500 | 42.860 | 42.860 | 1,212 |
| 2024-11-15 | 48.000 | 48.300 | 43.920 | 44.164 | 44.164 | 388 |
| 2024-11-14 | 49.800 | 50.490 | 48.630 | 49.090 | 49.090 | 136 |
| 2024-11-13 | 54.750 | 55.000 | 51.160 | 51.160 | 51.160 | 367 |
| 2024-11-12 | 51.000 | 54.373 | 51.000 | 53.246 | 53.246 | 38 |
| 2024-11-11 | 48.160 | 51.690 | 47.500 | 50.598 | 50.598 | 887 |
| 2024-11-08 | 47.960 | 48.675 | 46.852 | 46.960 | 46.960 | 821 |
| 2024-11-07 | 48.115 | 49.690 | 48.029 | 49.450 | 49.450 | 127 |
| 2024-11-06 | 48.850 | 49.054 | 46.630 | 46.630 | 46.630 | 120 |
| 2024-11-05 | 45.760 | 47.990 | 45.215 | 47.680 | 47.680 | 629 |
| 2024-11-04 | 45.850 | 47.810 | 43.430 | 46.660 | 46.660 | 1,744 |
| 2024-11-01 | 58.900 | 59.310 | 45.340 | 45.780 | 45.780 | 4,896 |
| 2024-10-31 | 58.005 | 58.600 | 56.690 | 56.690 | 56.690 | 488 |
| 2024-10-30 | 55.210 | 58.070 | 55.210 | 57.720 | 57.720 | 165 |
| 2024-10-29 | 52.490 | 53.000 | 51.799 | 52.555 | 52.555 | 109 |
| 2024-10-28 | 54.305 | 54.630 | 53.000 | 53.000 | 53.000 | 55 |
| 2024-10-25 | 54.940 | 54.940 | 52.820 | 52.820 | 52.820 | 199 |
| 2024-10-24 | 54.880 | 54.890 | 53.360 | 53.360 | 53.360 | 215 |
| 2024-10-23 | 55.480 | 55.480 | 52.252 | 52.420 | 52.420 | 429 |
| 2024-10-22 | 56.745 | 57.240 | 56.200 | 56.430 | 56.430 | 580 |
| 2024-10-21 | 60.900 | 60.900 | 56.240 | 56.270 | 56.270 | 356 |
| 2024-10-18 | 59.980 | 60.470 | 59.890 | 60.000 | 60.000 | 240 |
| 2024-10-17 | 61.050 | 62.230 | 60.340 | 60.530 | 60.530 | 142 |
| 2024-10-16 | 60.500 | 62.170 | 60.500 | 62.170 | 62.170 | 493 |
| 2024-10-15 | 61.350 | 61.350 | 59.255 | 60.000 | 60.000 | 79 |
| 2024-10-14 | 60.221 | 60.900 | 59.000 | 59.800 | 59.800 | 157 |
| 2024-10-11 | 58.170 | 58.719 | 56.560 | 58.620 | 58.620 | 96 |
| 2024-10-10 | 57.360 | 59.000 | 56.310 | 58.120 | 58.120 | 263 |
| 2024-10-09 | 54.400 | 54.400 | 54.400 | 54.400 | 54.400 | 1 |
| 2024-10-08 | 55.310 | 55.810 | 54.480 | 55.660 | 55.660 | 27 |
| 2024-10-07 | 55.000 | 55.260 | 54.270 | 54.900 | 54.900 | 35 |
| 2024-10-04 | 55.640 | 57.410 | 55.000 | 55.000 | 55.000 | 70 |
| 2024-10-03 | 56.490 | 56.930 | 54.700 | 54.930 | 54.930 | 1,362 |
| 2024-10-02 | 56.410 | 57.620 | 56.410 | 57.580 | 57.580 | 16 |
| 2024-10-01 | 58.050 | 58.050 | 56.550 | 57.300 | 57.300 | 32 |
| 2024-09-30 | 56.000 | 59.490 | 56.000 | 57.960 | 57.960 | 51 |
| 2024-09-27 | 56.320 | 56.580 | 55.250 | 55.620 | 55.620 | 85 |
| 2024-09-26 | 57.200 | 57.620 | 55.400 | 55.400 | 55.400 | 74 |
| 2024-09-25 | 57.250 | 58.000 | 56.650 | 56.710 | 56.710 | 16 |
| 2024-09-24 | 59.260 | 59.260 | 57.190 | 57.460 | 57.460 | 41 |
| 2024-09-23 | 59.500 | 59.500 | 58.235 | 58.580 | 58.580 | 140 |
| 2024-09-20 | 59.025 | 60.200 | 57.930 | 60.200 | 60.200 | 115 |
| 2024-09-19 | 60.000 | 60.110 | 59.050 | 59.900 | 59.900 | 304 |
| 2024-09-18 | 58.400 | 58.860 | 58.400 | 58.860 | 58.860 | 224 |
| 2024-09-17 | 57.640 | 58.600 | 57.640 | 57.910 | 57.910 | 12 |
| 2024-09-16 | 57.790 | 58.280 | 56.340 | 57.200 | 57.200 | 397 |
| 2024-09-13 | 55.400 | 58.200 | 55.400 | 57.650 | 57.650 | 28 |
| 2024-09-12 | 53.900 | 54.650 | 53.870 | 54.650 | 54.650 | 214 |
| 2024-09-11 | 50.500 | 53.345 | 50.500 | 53.345 | 53.345 | 49 |
| 2024-09-10 | 52.610 | 52.610 | 50.960 | 50.960 | 50.960 | 12 |
| 2024-09-09 | 52.959 | 54.075 | 51.950 | 53.430 | 53.430 | 3,883 |
| 2024-09-06 | 53.270 | 53.710 | 51.000 | 51.568 | 51.568 | 2,536 |
| 2024-09-05 | 56.450 | 56.450 | 53.300 | 53.460 | 53.460 | 96 |
| 2024-09-04 | 54.660 | 56.895 | 54.660 | 56.895 | 56.895 | 40 |
| 2024-09-03 | 56.320 | 57.545 | 55.390 | 55.605 | 55.605 | 336 |
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.