-
5 DAY PERFORMANCE
+3.53% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
+45.57% -
6 MONTH PERFORMANCE
+38.76% -
YEAR-TO-DATE PERFORMANCE
+90.80% -
1 YEAR PERFORMANCE
+273.23%
LendingTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $56.06 | $58.02 (3.5%) | $60.37 | $56.06 | 216,514 | $769.17 M |
| 09/27/2024 | $56.32 | $56.42 (0.18%) | $57.00 | $55.42 | 125,300 | $747.96 M |
| 09/26/2024 | $57.20 | $55.88 (-2.31%) | $57.40 | $55.26 | 133,803 | $740.80 M |
| 09/25/2024 | $57.93 | $56.02 (-3.3%) | $58.00 | $55.89 | 105,300 | $742.66 M |
| 09/24/2024 | $58.51 | $57.98 (-0.91%) | $58.71 | $56.72 | 103,000 | $768.64 M |
| 09/23/2024 | $60.50 | $58.20 (-3.8%) | $60.50 | $58.14 | 142,600 | $771.56 M |
| 09/20/2024 | $59.55 | $60.10 (0.92%) | $60.90 | $58.07 | 189,309 | $796.75 M |
| 09/19/2024 | $60.22 | $59.84 (-0.63%) | $61.50 | $59.03 | 198,200 | $793.30 M |
| 09/18/2024 | $58.40 | $58.14 (-0.45%) | $61.20 | $57.87 | 198,871 | $770.76 M |
| 09/17/2024 | $58.29 | $58.37 (0.14%) | $59.15 | $56.94 | 102,400 | $773.81 M |
| 09/16/2024 | $57.44 | $57.64 (0.35%) | $58.14 | $56.08 | 106,296 | $764.13 M |
| 09/13/2024 | $55.40 | $57.27 (3.38%) | $58.77 | $55.00 | 251,400 | $759.23 M |
| 09/12/2024 | $53.94 | $54.42 (0.89%) | $55.37 | $53.38 | 117,541 | $721.45 M |
| 09/11/2024 | $51.20 | $53.39 (4.28%) | $54.08 | $50.10 | 123,220 | $707.79 M |
| 09/10/2024 | $53.42 | $51.64 (-3.33%) | $53.42 | $50.31 | 138,907 | $684.59 M |
| 09/09/2024 | $52.03 | $53.29 (2.42%) | $54.70 | $52.03 | 130,400 | $706.47 M |
| 09/06/2024 | $53.00 | $51.79 (-2.28%) | $53.50 | $50.83 | 177,320 | $686.58 M |
| 09/05/2024 | $54.79 | $53.00 (-3.27%) | $55.49 | $52.51 | 213,400 | $702.62 M |
| 09/04/2024 | $54.67 | $54.85 (0.33%) | $57.70 | $53.83 | 165,911 | $727.15 M |
| 09/03/2024 | $56.94 | $55.19 (-3.07%) | $57.86 | $54.77 | 208,400 | $731.65 M |
| 08/30/2024 | $58.77 | $57.93 (-1.43%) | $58.77 | $56.61 | 307,579 | $767.98 M |
| 08/29/2024 | $57.36 | $57.69 (0.58%) | $60.15 | $57.19 | 175,951 | $764.80 M |
| 08/28/2024 | $59.72 | $56.43 (-5.51%) | $59.79 | $56.09 | 198,741 | $748.09 M |
| 08/27/2024 | $58.47 | $60.42 (3.34%) | $60.69 | $56.98 | 203,068 | $800.99 M |
| 08/26/2024 | $58.65 | $59.34 (1.18%) | $62.27 | $56.26 | 332,229 | $786.67 M |
| 08/23/2024 | $52.83 | $57.31 (8.48%) | $57.59 | $52.26 | 348,722 | $759.76 M |
| 08/22/2024 | $52.28 | $51.91 (-0.71%) | $53.10 | $51.14 | 103,334 | $688.17 M |
| 08/21/2024 | $52.17 | $52.20 (0.06%) | $52.47 | $50.89 | 81,243 | $692.02 M |
| 08/20/2024 | $54.80 | $51.79 (-5.49%) | $54.99 | $50.79 | 195,411 | $686.58 M |
| 08/19/2024 | $50.80 | $54.80 (7.87%) | $55.29 | $50.00 | 279,900 | $726.48 M |
| 08/16/2024 | $49.92 | $50.22 (0.6%) | $51.84 | $49.33 | 146,709 | $665.77 M |
| 08/15/2024 | $47.04 | $49.83 (5.93%) | $50.25 | $46.87 | 325,938 | $660.60 M |
| 08/14/2024 | $46.50 | $45.88 (-1.33%) | $46.65 | $44.32 | 177,225 | $608.23 M |
| 08/13/2024 | $43.98 | $45.63 (3.75%) | $45.80 | $43.49 | 208,300 | $604.92 M |
| 08/12/2024 | $43.25 | $43.26 (0.02%) | $44.32 | $41.77 | 115,900 | $573.50 M |
| 08/09/2024 | $45.32 | $43.15 (-4.79%) | $45.32 | $42.29 | 161,509 | $572.04 M |
| 08/08/2024 | $44.08 | $45.13 (2.38%) | $45.45 | $43.54 | 147,772 | $598.29 M |
| 08/07/2024 | $47.67 | $43.38 (-9%) | $48.11 | $43.02 | 195,510 | $575.09 M |
| 08/06/2024 | $46.60 | $46.22 (-0.82%) | $47.43 | $44.60 | 208,499 | $612.74 M |
| 08/05/2024 | $43.21 | $46.52 (7.66%) | $47.48 | $42.42 | 215,900 | $616.72 M |
| 08/02/2024 | $44.51 | $47.87 (7.55%) | $49.54 | $44.50 | 251,310 | $634.61 M |
| 08/01/2024 | $52.94 | $46.29 (-12.56%) | $53.72 | $45.76 | 414,077 | $613.67 M |
| 07/31/2024 | $52.70 | $53.22 (0.99%) | $55.52 | $51.77 | 162,100 | $705.54 M |
| 07/30/2024 | $53.60 | $52.60 (-1.87%) | $54.50 | $51.06 | 175,419 | $697.32 M |
| 07/29/2024 | $55.99 | $52.50 (-6.23%) | $56.08 | $51.78 | 214,600 | $695.99 M |
| 07/26/2024 | $55.67 | $55.72 (0.09%) | $59.00 | $51.36 | 511,500 | $738.68 M |
| 07/25/2024 | $52.42 | $54.72 (4.39%) | $56.36 | $51.00 | 317,444 | $725.42 M |
| 07/24/2024 | $53.91 | $52.40 (-2.8%) | $54.64 | $52.14 | 124,200 | $694.67 M |
| 07/23/2024 | $54.21 | $54.04 (-0.31%) | $55.95 | $53.84 | 140,805 | $716.41 M |
| 07/22/2024 | $52.80 | $54.50 (3.22%) | $54.81 | $50.96 | 189,471 | $713.95 M |
| 07/19/2024 | $52.14 | $52.51 (0.71%) | $52.91 | $50.50 | 150,369 | $687.88 M |
| 07/18/2024 | $54.12 | $52.25 (-3.46%) | $55.57 | $51.31 | 171,754 | $684.48 M |
| 07/17/2024 | $52.92 | $54.09 (2.21%) | $55.87 | $52.73 | 232,753 | $708.58 M |
| 07/16/2024 | $49.60 | $53.93 (8.73%) | $54.04 | $49.60 | 303,899 | $706.48 M |
| 07/15/2024 | $47.23 | $48.94 (3.62%) | $49.28 | $45.17 | 187,561 | $641.11 M |
| 07/12/2024 | $45.94 | $46.63 (1.5%) | $47.83 | $45.88 | 209,408 | $610.85 M |
| 07/11/2024 | $43.90 | $45.17 (2.89%) | $45.57 | $43.71 | 198,463 | $591.73 M |
| 07/10/2024 | $42.00 | $41.79 (-0.5%) | $42.10 | $40.65 | 94,520 | $547.45 M |
| 07/09/2024 | $41.52 | $41.51 (-0.02%) | $41.99 | $40.61 | 121,696 | $543.78 M |
| 07/08/2024 | $41.82 | $41.61 (-0.5%) | $42.33 | $41.14 | 85,126 | $545.09 M |
| 07/05/2024 | $42.04 | $41.17 (-2.07%) | $42.21 | $40.57 | 72,280 | $539.33 M |
| 07/03/2024 | $42.00 | $42.05 (0.12%) | $42.41 | $41.27 | 46,469 | $550.86 M |
| 07/02/2024 | $39.87 | $41.65 (4.46%) | $41.75 | $39.34 | 84,778 | $545.62 M |
| 07/01/2024 | $41.46 | $39.74 (-4.15%) | $42.03 | $39.22 | 103,979 | $520.59 M |