5 DAY PERFORMANCE
+33.87%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
-10.13%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
-21.25%
LendingTree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $31.77 | $32.14 (1.16%) | $32.41 | $31.75 | 40.45 K | |
| 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 |
| 06/18/2026 | $36.33 | $39.07 (7.54%) | $39.48 | $35.86 | 565.90 K | $540.10 M |
| 06/17/2026 | $38.02 | $35.82 (-5.79%) | $39.49 | $35.69 | 296.13 K | $495.18 M |
| 06/16/2026 | $37.54 | $38.48 (2.5%) | $38.49 | $37.32 | 275.23 K | $531.95 M |
| 06/15/2026 | $36.99 | $37.17 (0.49%) | $38.67 | $36.99 | 205.20 K | $513.84 M |
| 06/12/2026 | $36.65 | $36.55 (-0.27%) | $37.70 | $36.33 | 127.62 K | $505.27 M |
| 06/11/2026 | $36.41 | $36.85 (1.21%) | $37.10 | $35.78 | 141.25 K | $509.41 M |
| 06/10/2026 | $36.36 | $36.42 (0.17%) | $37.17 | $35.94 | 115.14 K | $503.47 M |
| 06/09/2026 | $35.27 | $36.37 (3.12%) | $36.82 | $35.27 | 131.52 K | $502.78 M |
| 06/08/2026 | $35.64 | $35.25 (-1.09%) | $36.00 | $35.01 | 121.20 K | $487.30 M |
| 06/05/2026 | $36.59 | $35.85 (-2.02%) | $37.27 | $35.55 | 265.50 K | $495.59 M |
| 06/04/2026 | $36.58 | $36.26 (-0.87%) | $37.56 | $36.14 | 133.65 K | $501.26 M |
| 06/03/2026 | $37.80 | $36.02 (-4.71%) | $37.80 | $35.45 | 280.94 K | $497.94 M |
| 06/02/2026 | $39.01 | $38.21 (-2.05%) | $39.13 | $37.65 | 202.21 K | $528.22 M |
| 06/01/2026 | $38.27 | $39.89 (4.23%) | $40.00 | $38.16 | 202.24 K | $551.44 M |
| 05/29/2026 | $38.45 | $38.20 (-0.65%) | $39.09 | $37.87 | 169.31 K | $528.08 M |
| 05/28/2026 | $37.57 | $38.45 (2.34%) | $38.60 | $37.35 | 201.56 K | $531.53 M |
| 05/27/2026 | $36.74 | $37.90 (3.16%) | $38.35 | $36.64 | 212.90 K | $523.93 M |
| 05/26/2026 | $36.70 | $36.71 (0.03%) | $37.48 | $36.24 | 141.48 K | $507.48 M |
| 05/22/2026 | $36.60 | $36.42 (-0.49%) | $37.17 | $35.75 | 249.00 K | $503.47 M |
| 05/21/2026 | $36.46 | $36.59 (0.36%) | $37.12 | $36.00 | 172.10 K | $505.82 M |
| 05/20/2026 | $35.47 | $37.26 (5.05%) | $37.38 | $34.50 | 240.23 K | $515.08 M |
| 05/19/2026 | $36.25 | $35.53 (-1.99%) | $37.27 | $35.14 | 195.93 K | $491.17 M |
| 05/18/2026 | $35.85 | $36.25 (1.12%) | $37.64 | $35.59 | 246.80 K | $501.12 M |
| 05/15/2026 | $35.52 | $35.73 (0.59%) | $36.12 | $34.74 | 338.90 K | $493.93 M |
| 05/14/2026 | $36.40 | $35.88 (-1.43%) | $37.05 | $35.75 | 228.34 K | $496.01 M |
| 05/13/2026 | $37.11 | $36.17 (-2.53%) | $37.99 | $35.41 | 352.10 K | $500.01 M |
| 05/12/2026 | $37.43 | $37.77 (0.91%) | $38.10 | $36.90 | 258.02 K | $522.13 M |
| 05/11/2026 | $39.66 | $37.16 (-6.3%) | $39.66 | $36.95 | 369.34 K | $513.70 M |
| 05/08/2026 | $39.50 | $39.00 (-1.27%) | $39.70 | $38.44 | 204.93 K | $539.14 M |
| 05/07/2026 | $39.90 | $39.83 (-0.18%) | $41.99 | $39.70 | 349.10 K | $550.61 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.
