5 DAY PERFORMANCE
+60.46%
1 MONTH PERFORMANCE
+38.38%
3 MONTH PERFORMANCE
+9.16%
6 MONTH PERFORMANCE
+5.52%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
-42.77%
LendingTree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.71 | $26.47 (2.96%) | $26.80 | $25.71 | 143.76 K | $371.19 M |
| 09/18/2026 | $25.90 | $25.61 (-1.12%) | $26.21 | $25.55 | 354.70 K | $357.64 M |
| 09/17/2026 | $26.94 | $26.02 (-3.41%) | $26.94 | $25.98 | 262.88 K | $363.37 M |
| 09/16/2026 | $26.74 | $26.58 (-0.6%) | $27.15 | $26.18 | 282.80 K | $371.19 M |
| 09/15/2026 | $27.39 | $26.81 (-2.12%) | $27.39 | $26.34 | 227.91 K | $374.40 M |
| 09/14/2026 | $26.87 | $27.76 (3.31%) | $27.97 | $26.87 | 552.01 K | $387.67 M |
| 09/11/2026 | $27.29 | $26.82 (-1.72%) | $27.29 | $26.51 | 298.65 K | $374.54 M |
| 09/10/2026 | $26.39 | $26.89 (1.89%) | $27.86 | $26.29 | 308.01 K | $375.52 M |
| 09/09/2026 | $27.79 | $26.56 (-4.43%) | $27.79 | $26.46 | 309.67 K | $370.91 M |
| 09/08/2026 | $28.06 | $27.84 (-0.78%) | $28.14 | $27.39 | 369.81 K | $388.79 M |
| 09/04/2026 | $27.81 | $28.35 (1.94%) | $28.57 | $27.59 | 495.40 K | $395.91 M |
| 09/03/2026 | $27.98 | $28.01 (0.11%) | $28.70 | $27.71 | 251.40 K | $391.16 M |
| 09/02/2026 | $27.42 | $27.82 (1.46%) | $27.93 | $27.07 | 412.23 K | $388.51 M |
| 09/01/2026 | $27.51 | $27.37 (-0.51%) | $27.65 | $27.07 | 368.40 K | $382.22 M |
| 08/31/2026 | $29.10 | $28.04 (-3.64%) | $29.40 | $27.51 | 541.75 K | $391.58 M |
| 08/28/2026 | $28.28 | $28.96 (2.4%) | $29.06 | $28.16 | 552.30 K | $404.43 M |
| 08/27/2026 | $29.96 | $28.28 (-5.61%) | $30.55 | $27.70 | 853.70 K | $394.93 M |
| 08/26/2026 | $30.60 | $29.80 (-2.61%) | $30.68 | $29.70 | 694.46 K | $416.16 M |
| 08/25/2026 | $31.38 | $30.56 (-2.61%) | $31.38 | $30.42 | 501.22 K | $426.77 M |
| 08/24/2026 | $30.93 | $30.97 (0.13%) | $31.47 | $30.65 | 203.30 K | $432.50 M |
| 08/21/2026 | $30.64 | $30.82 (0.59%) | $31.26 | $30.55 | 262.15 K | $430.40 M |
| 08/20/2026 | $31.20 | $30.59 (-1.96%) | $31.45 | $30.56 | 383.90 K | $427.19 M |
| 08/19/2026 | $31.25 | $31.22 (-0.1%) | $32.62 | $31.15 | 427.60 K | $435.99 M |
| 08/18/2026 | $31.33 | $31.25 (-0.26%) | $31.92 | $30.95 | 278.60 K | $436.41 M |
| 08/17/2026 | $32.49 | $31.35 (-3.51%) | $32.49 | $31.27 | 328.18 K | $437.80 M |
| 08/14/2026 | $32.69 | $32.59 (-0.31%) | $32.94 | $32.34 | 236.60 K | $455.12 M |
| 08/13/2026 | $32.13 | $32.87 (2.3%) | $32.98 | $31.64 | 617.60 K | $459.03 M |
| 08/12/2026 | $31.46 | $31.64 (0.57%) | $31.95 | $31.03 | 566.80 K | $441.85 M |
| 08/11/2026 | $31.98 | $31.52 (-1.44%) | $32.43 | $31.18 | 263.46 K | $440.18 M |
| 08/10/2026 | $31.81 | $32.28 (1.48%) | $32.63 | $31.57 | 412.62 K | $450.79 M |
| 08/07/2026 | $31.77 | $32.13 (1.13%) | $32.80 | $31.75 | 773.84 K | $448.70 M |
| 08/06/2026 | $33.70 | $31.85 (-5.49%) | $33.85 | $31.47 | 707.20 K | $444.79 M |
| 08/05/2026 | $33.65 | $33.81 (0.48%) | $34.17 | $33.12 | 616.45 K | $472.16 M |
| 08/04/2026 | $31.93 | $33.76 (5.73%) | $33.90 | $31.73 | 762.75 K | $471.46 M |
| 08/03/2026 | $32.52 | $31.93 (-1.81%) | $33.60 | $31.60 | 886.61 K | $445.90 M |
| 07/31/2026 | $31.68 | $31.86 (0.57%) | $33.26 | $30.85 | 555.12 K | $444.92 M |
| 07/30/2026 | $31.00 | $31.72 (2.32%) | $32.22 | $29.77 | 1.36 M | $442.97 M |
| 07/29/2026 | $41.25 | $39.46 (-4.34%) | $41.98 | $38.79 | 288.70 K | $551.06 M |
| 07/28/2026 | $40.90 | $41.00 (0.24%) | $41.60 | $39.80 | 174.00 K | $572.57 M |
| 07/27/2026 | $39.28 | $40.40 (2.85%) | $40.62 | $39.28 | 163.94 K | $564.19 M |
| 07/24/2026 | $39.51 | $39.00 (-1.29%) | $41.33 | $38.69 | 284.80 K | $539.14 M |
| 07/23/2026 | $41.36 | $39.45 (-4.62%) | $41.36 | $39.10 | 180.42 K | $545.36 M |
| 07/22/2026 | $43.32 | $41.39 (-4.46%) | $44.24 | $40.88 | 152.63 K | $572.18 M |
| 07/21/2026 | $43.83 | $43.27 (-1.28%) | $44.48 | $42.00 | 315.50 K | $598.16 M |
| 07/20/2026 | $46.24 | $44.13 (-4.56%) | $46.59 | $44.07 | 157.80 K | $610.05 M |
| 07/17/2026 | $46.25 | $46.25 (0%) | $46.96 | $45.26 | 410.75 K | $639.36 M |
| 07/16/2026 | $45.68 | $46.89 (2.65%) | $47.04 | $45.55 | 171.03 K | $648.21 M |
| 07/15/2026 | $45.91 | $45.68 (-0.5%) | $47.24 | $45.27 | 168.10 K | $631.48 M |
| 07/14/2026 | $44.82 | $45.61 (1.76%) | $45.75 | $44.00 | 134.57 K | $630.51 M |
| 07/13/2026 | $45.21 | $45.24 (0.07%) | $46.12 | $43.36 | 178.50 K | $625.40 M |
| 07/10/2026 | $46.25 | $45.30 (-2.05%) | $47.05 | $45.01 | 119.61 K | $626.23 M |
| 07/09/2026 | $44.42 | $45.88 (3.29%) | $45.88 | $44.16 | 149.45 K | $634.25 M |
| 07/08/2026 | $44.90 | $44.84 (-0.13%) | $45.79 | $43.65 | 196.00 K | $619.87 M |
| 07/07/2026 | $46.10 | $45.14 (-2.08%) | $46.83 | $45.10 | 171.95 K | $624.02 M |
| 07/06/2026 | $44.41 | $45.87 (3.29%) | $45.97 | $44.22 | 167.64 K | $634.11 M |
| 07/02/2026 | $45.70 | $45.00 (-1.53%) | $46.83 | $44.83 | 356.20 K | $622.08 M |
| 07/01/2026 | $44.09 | $44.80 (1.61%) | $45.93 | $44.09 | 302.90 K | $619.32 M |
| 06/30/2026 | $42.67 | $44.29 (3.8%) | $44.79 | $42.18 | 299.73 K | $612.26 M |
| 06/29/2026 | $40.82 | $42.76 (4.75%) | $43.73 | $39.86 | 438.00 K | $591.11 M |
| 06/26/2026 | $38.12 | $40.68 (6.72%) | $40.84 | $38.12 | 860.38 K | $562.36 M |
| 06/25/2026 | $38.41 | $38.12 (-0.76%) | $38.73 | $37.79 | 173.90 K | $526.97 M |
| 06/24/2026 | $37.15 | $38.21 (2.85%) | $39.29 | $37.14 | 444.46 K | $528.22 M |
| 06/23/2026 | $36.70 | $36.74 (0.11%) | $38.35 | $36.23 | 217.15 K | $507.89 M |
| 06/22/2026 | $38.59 | $36.69 (-4.92%) | $39.40 | $36.16 | 472.60 K | $507.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
