5 DAY PERFORMANCE
-18.00%
1 MONTH PERFORMANCE
-13.66%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
-30.38%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
-3.51%
LendingTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $43.06 | $45.83 (6.43%) | $46.37 | $42.23 | 330,935 | $611.78 M |
| 03/11/2025 | $42.22 | $41.15 (-2.53%) | $42.87 | $40.92 | 350,800 | $549.31 M |
| 03/10/2025 | $47.21 | $42.21 (-10.59%) | $47.27 | $41.46 | 371,999 | $563.46 M |
| 03/07/2025 | $48.37 | $48.62 (0.52%) | $48.85 | $45.07 | 604,615 | $645.14 M |
| 03/06/2025 | $47.84 | $49.34 (3.14%) | $50.95 | $43.80 | 1.34 M | $654.69 M |
| 03/05/2025 | $38.74 | $40.27 (3.95%) | $40.58 | $38.25 | 412,900 | $534.34 M |
| 03/04/2025 | $37.35 | $38.72 (3.67%) | $39.97 | $36.29 | 282,325 | $513.78 M |
| 03/03/2025 | $40.49 | $38.14 (-5.8%) | $40.74 | $37.99 | 223,700 | $506.08 M |
| 02/28/2025 | $38.60 | $40.39 (4.64%) | $40.50 | $38.13 | 181,000 | $539.17 M |
| 02/27/2025 | $40.69 | $38.88 (-4.45%) | $42.34 | $38.85 | 155,322 | $519.01 M |
| 02/26/2025 | $41.23 | $40.51 (-1.75%) | $42.57 | $39.96 | 135,714 | $540.77 M |
| 02/25/2025 | $40.78 | $41.10 (0.78%) | $42.24 | $39.48 | 266,433 | $548.64 M |
| 02/24/2025 | $41.65 | $39.89 (-4.23%) | $42.37 | $39.80 | 222,638 | $532.49 M |
| 02/21/2025 | $43.53 | $41.27 (-5.19%) | $44.40 | $41.13 | 183,000 | $550.91 M |
| 02/20/2025 | $45.05 | $43.10 (-4.33%) | $45.18 | $42.68 | 140,853 | $575.34 M |
| 02/19/2025 | $45.53 | $44.96 (-1.25%) | $46.29 | $44.50 | 117,300 | $600.17 M |
| 02/18/2025 | $47.25 | $45.96 (-2.73%) | $47.25 | $45.55 | 108,126 | $613.52 M |
| 02/14/2025 | $46.70 | $46.97 (0.58%) | $47.79 | $46.16 | 140,600 | $627.00 M |
| 02/13/2025 | $45.00 | $46.18 (2.62%) | $46.29 | $44.60 | 125,200 | $616.46 M |
| 02/12/2025 | $44.13 | $44.46 (0.75%) | $45.00 | $44.00 | 144,842 | $593.50 M |
| 02/11/2025 | $45.28 | $45.15 (-0.29%) | $45.98 | $44.29 | 98,725 | $602.71 M |
| 02/10/2025 | $46.05 | $45.87 (-0.39%) | $46.50 | $45.49 | 139,100 | $612.32 M |
| 02/07/2025 | $45.63 | $45.71 (0.18%) | $46.47 | $44.81 | 185,328 | $610.18 M |
| 02/06/2025 | $45.10 | $45.41 (0.69%) | $45.94 | $44.73 | 163,349 | $606.18 M |
| 02/05/2025 | $45.31 | $44.97 (-0.75%) | $45.41 | $44.00 | 146,220 | $600.30 M |
| 02/04/2025 | $43.91 | $44.80 (2.03%) | $45.15 | $43.77 | 115,563 | $598.04 M |
| 02/03/2025 | $44.15 | $44.09 (-0.14%) | $44.89 | $43.00 | 149,887 | $588.56 M |
| 01/31/2025 | $47.21 | $44.93 (-4.83%) | $47.43 | $44.57 | 165,585 | $599.77 M |
| 01/30/2025 | $46.71 | $47.14 (0.92%) | $47.96 | $46.46 | 217,439 | $629.27 M |
| 01/29/2025 | $46.20 | $45.92 (-0.61%) | $46.48 | $44.12 | 356,567 | $612.99 M |
| 01/28/2025 | $48.94 | $46.64 (-4.7%) | $49.24 | $46.38 | 267,601 | $622.60 M |
| 01/27/2025 | $42.90 | $49.32 (14.97%) | $50.09 | $42.89 | 750,641 | $658.37 M |
| 01/24/2025 | $42.67 | $41.45 (-2.86%) | $42.98 | $40.82 | 266,096 | $553.32 M |
| 01/23/2025 | $42.52 | $42.51 (-0.02%) | $43.40 | $42.12 | 174,200 | $567.47 M |
| 01/22/2025 | $43.99 | $43.31 (-1.55%) | $44.77 | $43.26 | 252,707 | $578.15 M |
| 01/21/2025 | $42.25 | $44.49 (5.3%) | $44.95 | $41.82 | 492,500 | $593.90 M |
| 01/17/2025 | $40.59 | $40.64 (0.12%) | $41.50 | $39.79 | 260,600 | $542.50 M |
| 01/16/2025 | $38.57 | $40.29 (4.46%) | $40.31 | $38.44 | 214,812 | $537.83 M |
| 01/15/2025 | $38.00 | $38.52 (1.37%) | $39.14 | $37.50 | 340,300 | $514.20 M |
| 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 |
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.
