5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
-39.87%
6 MONTH PERFORMANCE
-21.62%
YEAR-TO-DATE PERFORMANCE
-5.68%
1 YEAR PERFORMANCE
+27.71%
LendingTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $37.08 | $36.56 (-1.4%) | $37.85 | $36.27 | 129,543 | $488.04 M |
| 01/13/2025 | $35.65 | $36.77 (3.14%) | $37.07 | $35.50 | 166,745 | $490.84 M |
| 01/10/2025 | $37.75 | $36.27 (-3.92%) | $37.75 | $35.70 | 377,900 | $484.17 M |
| 01/08/2025 | $38.72 | $38.86 (0.36%) | $39.70 | $38.26 | 216,300 | $518.74 M |
| 01/07/2025 | $40.15 | $39.38 (-1.92%) | $40.66 | $38.73 | 166,311 | $525.68 M |
| 01/06/2025 | $40.29 | $39.87 (-1.04%) | $41.20 | $39.70 | 158,804 | $532.22 M |
| 01/03/2025 | $39.08 | $39.99 (2.33%) | $40.10 | $38.91 | 115,800 | $533.83 M |
| 01/02/2025 | $39.48 | $38.84 (-1.62%) | $40.36 | $38.53 | 165,900 | $518.48 M |
| 12/31/2024 | $38.76 | $38.75 (-0.03%) | $39.43 | $38.30 | 286,645 | $517.27 M |
| 12/30/2024 | $38.87 | $38.76 (-0.28%) | $39.18 | $37.54 | 169,511 | $517.41 M |
| 12/27/2024 | $40.08 | $39.25 (-2.07%) | $40.33 | $38.25 | 167,400 | $523.95 M |
| 12/26/2024 | $38.19 | $40.29 (5.5%) | $40.47 | $37.66 | 220,255 | $537.83 M |
| 12/24/2024 | $38.08 | $38.44 (0.95%) | $38.50 | $37.35 | 122,100 | $513.14 M |
| 12/23/2024 | $39.61 | $38.27 (-3.38%) | $39.61 | $38.18 | 181,761 | $510.87 M |
| 12/20/2024 | $38.52 | $39.61 (2.83%) | $40.57 | $38.25 | 284,100 | $528.75 M |
| 12/19/2024 | $39.81 | $39.15 (-1.66%) | $40.66 | $38.47 | 329,700 | $522.61 M |
| 12/18/2024 | $40.25 | $39.09 (-2.88%) | $43.45 | $38.56 | 486,800 | $521.81 M |
| 12/17/2024 | $39.61 | $40.46 (2.15%) | $40.92 | $38.28 | 270,730 | $540.10 M |
| 12/16/2024 | $39.80 | $40.12 (0.8%) | $40.58 | $39.18 | 175,600 | $535.56 M |
| 12/13/2024 | $41.25 | $39.80 (-3.52%) | $42.14 | $39.40 | 215,869 | $531.29 M |
| 12/12/2024 | $43.50 | $40.87 (-6.05%) | $44.51 | $40.58 | 377,700 | $545.57 M |
| 12/11/2024 | $41.72 | $43.78 (4.94%) | $43.84 | $40.36 | 328,478 | $584.42 M |
| 12/10/2024 | $41.12 | $41.33 (0.51%) | $41.61 | $40.08 | 265,900 | $551.71 M |
| 12/09/2024 | $39.62 | $41.11 (3.76%) | $41.48 | $37.94 | 559,849 | $548.78 M |
| 12/06/2024 | $38.50 | $39.18 (1.77%) | $40.30 | $37.48 | 528,170 | $523.01 M |
| 12/05/2024 | $38.74 | $38.32 (-1.08%) | $39.31 | $34.55 | 1.49 M | $511.53 M |
| 12/04/2024 | $40.00 | $38.57 (-3.57%) | $40.23 | $38.12 | 475,439 | $514.87 M |
| 12/03/2024 | $40.52 | $39.87 (-1.6%) | $41.00 | $39.16 | 417,418 | $532.22 M |
| 12/02/2024 | $44.00 | $40.91 (-7.02%) | $44.09 | $40.91 | 439,575 | $546.11 M |
| 11/29/2024 | $44.34 | $44.21 (-0.29%) | $44.75 | $42.85 | 137,503 | $590.16 M |
| 11/27/2024 | $44.52 | $43.85 (-1.5%) | $45.17 | $43.42 | 151,497 | $585.35 M |
| 11/26/2024 | $45.28 | $43.70 (-3.49%) | $45.61 | $43.13 | 208,700 | $583.35 M |
| 11/25/2024 | $45.25 | $45.96 (1.57%) | $47.59 | $45.11 | 321,835 | $613.52 M |
| 11/22/2024 | $43.57 | $43.99 (0.96%) | $44.56 | $42.74 | 274,085 | $587.22 M |
| 11/21/2024 | $43.54 | $43.65 (0.25%) | $44.45 | $42.71 | 280,700 | $582.68 M |
| 11/20/2024 | $43.25 | $42.99 (-0.6%) | $43.97 | $41.79 | 225,734 | $573.87 M |
| 11/19/2024 | $42.75 | $42.94 (0.44%) | $43.50 | $41.79 | 241,862 | $573.21 M |
| 11/18/2024 | $43.91 | $43.43 (-1.09%) | $44.40 | $41.35 | 707,000 | $579.75 M |
| 11/15/2024 | $48.70 | $44.34 (-8.95%) | $48.70 | $43.70 | 425,400 | $591.89 M |
| 11/14/2024 | $50.05 | $48.45 (-3.2%) | $50.43 | $48.08 | 217,300 | $646.76 M |
| 11/13/2024 | $54.75 | $49.82 (-9%) | $55.00 | $49.70 | 349,775 | $665.05 M |
| 11/12/2024 | $51.37 | $54.01 (5.14%) | $54.60 | $50.53 | 455,030 | $720.98 M |
| 11/11/2024 | $48.03 | $52.24 (8.77%) | $52.80 | $47.56 | 421,105 | $697.35 M |
| 11/08/2024 | $47.96 | $47.42 (-1.13%) | $48.95 | $46.50 | 284,597 | $633.01 M |
| 11/07/2024 | $48.60 | $48.20 (-0.82%) | $50.03 | $47.71 | 292,322 | $643.42 M |
| 11/06/2024 | $48.85 | $48.79 (-0.12%) | $49.50 | $46.59 | 418,702 | $651.30 M |
| 11/05/2024 | $45.85 | $47.10 (2.73%) | $48.08 | $45.10 | 553,279 | $628.74 M |
| 11/04/2024 | $45.85 | $45.99 (0.31%) | $47.93 | $43.51 | 650,429 | $613.92 M |
| 11/01/2024 | $59.31 | $45.15 (-23.87%) | $59.31 | $44.75 | 1.61 M | $602.71 M |
| 10/31/2024 | $57.64 | $57.03 (-1.06%) | $58.86 | $56.55 | 500,100 | $761.29 M |
| 10/30/2024 | $52.76 | $58.04 (10.01%) | $58.50 | $52.76 | 299,200 | $774.78 M |
| 10/29/2024 | $52.49 | $52.76 (0.51%) | $53.34 | $51.76 | 162,529 | $704.29 M |
| 10/28/2024 | $54.14 | $52.96 (-2.18%) | $54.80 | $52.75 | 119,000 | $702.09 M |
| 10/25/2024 | $54.05 | $53.37 (-1.26%) | $54.83 | $52.61 | 138,000 | $707.53 M |
| 10/24/2024 | $53.48 | $53.74 (0.49%) | $55.14 | $53.00 | 213,210 | $712.43 M |
| 10/23/2024 | $55.55 | $52.17 (-6.08%) | $55.92 | $52.02 | 247,593 | $691.62 M |
| 10/22/2024 | $56.81 | $56.00 (-1.43%) | $57.57 | $55.76 | 191,919 | $742.39 M |
| 10/21/2024 | $60.00 | $56.70 (-5.5%) | $60.84 | $55.79 | 198,644 | $751.67 M |
| 10/18/2024 | $60.02 | $60.12 (0.17%) | $60.60 | $59.10 | 87,618 | $797.01 M |
| 10/17/2024 | $61.93 | $59.87 (-3.33%) | $61.93 | $59.21 | 94,900 | $793.70 M |
| 10/16/2024 | $61.03 | $61.99 (1.57%) | $62.49 | $60.34 | 126,200 | $821.80 M |
| 10/15/2024 | $61.30 | $60.09 (-1.97%) | $61.30 | $59.07 | 108,072 | $796.61 M |
| 10/14/2024 | $60.30 | $60.78 (0.8%) | $60.89 | $59.31 | 137,800 | $805.76 M |