5 DAY PERFORMANCE
+52.65%
1 MONTH PERFORMANCE
+74.01%
3 MONTH PERFORMANCE
+26.15%
6 MONTH PERFORMANCE
+5.00%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
-26.49%
LendingTree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.10 | $38.73 (1.65%) | $40.79 | $37.10 | 723.28 K | |
| 11/04/2026 | $31.63 | $38.35 (21.25%) | $39.60 | $31.00 | 1.57 M | $538.43 M |
| 11/03/2026 | $27.16 | $28.87 (6.3%) | $29.14 | $26.44 | 1.11 M | $405.33 M |
| 11/02/2026 | $28.13 | $27.08 (-3.73%) | $28.79 | $26.88 | 400.70 K | $380.20 M |
| 10/30/2026 | $27.98 | $27.94 (-0.14%) | $28.20 | $27.51 | 289.73 K | $392.28 M |
| 10/29/2026 | $27.19 | $28.03 (3.09%) | $28.28 | $27.19 | 336.81 K | $391.44 M |
| 10/28/2026 | $26.06 | $26.52 (1.77%) | $26.85 | $25.79 | 248.12 K | $370.35 M |
| 10/27/2026 | $26.39 | $26.21 (-0.68%) | $26.40 | $25.64 | 291.62 K | $366.02 M |
| 10/26/2026 | $26.60 | $26.25 (-1.32%) | $26.70 | $25.73 | 214.00 K | $366.58 M |
| 10/23/2026 | $27.30 | $26.81 (-1.79%) | $27.51 | $26.36 | 264.93 K | $374.40 M |
| 10/22/2026 | $26.51 | $27.56 (3.96%) | $27.62 | $26.49 | 247.50 K | $384.88 M |
| 10/21/2026 | $26.66 | $26.58 (-0.3%) | $26.99 | $26.02 | 197.20 K | $371.19 M |
| 10/20/2026 | $25.38 | $26.53 (4.53%) | $26.79 | $25.38 | 235.55 K | $370.49 M |
| 10/19/2026 | $25.49 | $25.38 (-0.43%) | $25.59 | $24.95 | 259.10 K | $354.43 M |
| 10/16/2026 | $25.99 | $25.39 (-2.31%) | $26.25 | $25.05 | 241.29 K | $354.57 M |
| 10/15/2026 | $24.42 | $25.82 (5.73%) | $25.85 | $24.41 | 313.44 K | $360.58 M |
| 10/14/2026 | $24.44 | $24.17 (-1.1%) | $24.44 | $23.51 | 271.64 K | $337.53 M |
| 10/13/2026 | $24.92 | $24.78 (-0.56%) | $25.50 | $24.26 | 232.30 K | $346.05 M |
| 10/12/2026 | $25.13 | $24.79 (-1.35%) | $25.13 | $24.54 | 170.60 K | $346.19 M |
| 10/09/2026 | $25.70 | $25.19 (-1.98%) | $26.65 | $25.01 | 222.49 K | $351.78 M |
| 10/08/2026 | $24.16 | $25.35 (4.93%) | $25.42 | $23.80 | 303.69 K | $354.01 M |
| 10/07/2026 | $24.42 | $24.29 (-0.53%) | $24.82 | $24.06 | 264.05 K | $339.21 M |
| 10/06/2026 | $24.67 | $24.70 (0.12%) | $25.21 | $24.44 | 201.78 K | $344.94 M |
| 10/05/2026 | $24.69 | $24.51 (-0.73%) | $24.79 | $24.28 | 261.33 K | $342.28 M |
| 10/02/2026 | $24.94 | $24.64 (-1.2%) | $25.12 | $24.18 | 239.55 K | $344.10 M |
| 10/01/2026 | $24.57 | $24.55 (-0.08%) | $24.89 | $23.56 | 292.65 K | $342.84 M |
| 09/30/2026 | $24.42 | $24.43 (0.04%) | $24.53 | $24.07 | 333.22 K | $341.16 M |
| 09/29/2026 | $24.11 | $24.35 (1%) | $24.41 | $23.75 | 376.00 K | $340.05 M |
| 09/28/2026 | $24.29 | $24.21 (-0.33%) | $24.49 | $23.50 | 251.73 K | $338.09 M |
| 09/25/2026 | $24.29 | $24.62 (1.36%) | $25.07 | $24.04 | 292.62 K | $343.82 M |
| 09/24/2026 | $24.00 | $24.34 (1.42%) | $24.80 | $23.82 | 459.76 K | $339.91 M |
| 09/23/2026 | $25.96 | $24.00 (-7.55%) | $25.99 | $23.89 | 622.53 K | $335.16 M |
| 09/22/2026 | $27.40 | $26.05 (-4.93%) | $27.40 | $25.52 | 732.93 K | $363.79 M |
| 09/21/2026 | $25.71 | $26.96 (4.86%) | $27.00 | $25.63 | 438.20 K | $376.50 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 |
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.
