5 DAY PERFORMANCE
+9.89%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-19.94%
YEAR-TO-DATE PERFORMANCE
-19.66%
1 YEAR PERFORMANCE
+15.52%
LendingTree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.55 | $39.90 (-1.6%) | $40.97 | $39.82 | 118.90 K | $555.15 M |
| 05/05/2026 | $38.53 | $40.62 (5.42%) | $40.63 | $38.53 | 331.12 K | $561.53 M |
| 05/04/2026 | $39.45 | $38.91 (-1.37%) | $41.05 | $38.26 | 640.00 K | $537.89 M |
| 05/01/2026 | $44.91 | $38.81 (-13.58%) | $47.14 | $38.11 | 1.49 M | $536.51 M |
| 04/30/2026 | $47.37 | $49.59 (4.69%) | $49.74 | $46.85 | 302.31 K | $685.53 M |
| 04/29/2026 | $50.30 | $48.38 (-3.82%) | $50.30 | $48.38 | 166.39 K | $668.81 M |
| 04/28/2026 | $48.38 | $50.32 (4.01%) | $51.08 | $48.30 | 287.30 K | $695.62 M |
| 04/27/2026 | $47.90 | $48.66 (1.59%) | $50.00 | $47.35 | 197.92 K | $672.68 M |
| 04/24/2026 | $46.89 | $48.26 (2.92%) | $48.36 | $46.16 | 136.90 K | $655.56 M |
| 04/23/2026 | $47.58 | $46.98 (-1.26%) | $48.04 | $45.68 | 144.34 K | $638.18 M |
| 04/22/2026 | $48.28 | $48.03 (-0.52%) | $49.26 | $47.64 | 96.04 K | $652.44 M |
| 04/21/2026 | $49.59 | $48.08 (-3.04%) | $51.01 | $47.99 | 173.00 K | $653.12 M |
| 04/20/2026 | $47.97 | $49.24 (2.65%) | $49.62 | $47.73 | 125.90 K | $668.88 M |
| 04/17/2026 | $48.11 | $47.96 (-0.31%) | $49.05 | $47.50 | 196.70 K | $651.49 M |
| 04/16/2026 | $45.54 | $46.90 (2.99%) | $46.93 | $45.00 | 122.55 K | $637.09 M |
| 04/15/2026 | $46.03 | $45.48 (-1.19%) | $48.36 | $45.43 | 259.43 K | $617.80 M |
| 04/14/2026 | $44.32 | $45.29 (2.19%) | $45.93 | $43.99 | 266.72 K | $615.22 M |
| 04/13/2026 | $41.03 | $43.34 (5.63%) | $43.49 | $40.77 | 180.63 K | $588.73 M |
| 04/10/2026 | $41.31 | $41.38 (0.17%) | $42.48 | $40.79 | 170.10 K | $562.11 M |
| 04/09/2026 | $42.17 | $41.29 (-2.09%) | $42.17 | $40.43 | 170.70 K | $560.88 M |
| 04/08/2026 | $43.38 | $42.72 (-1.52%) | $43.89 | $41.65 | 230.81 K | $580.31 M |
| 04/07/2026 | $41.05 | $41.08 (0.07%) | $41.85 | $40.20 | 197.03 K | $558.03 M |
| 04/06/2026 | $40.82 | $41.62 (1.96%) | $41.92 | $40.02 | 172.80 K | $565.37 M |
| 04/02/2026 | $41.09 | $40.75 (-0.83%) | $42.30 | $39.99 | 198.43 K | $553.55 M |
| 04/01/2026 | $42.87 | $42.21 (-1.54%) | $43.65 | $42.13 | 176.62 K | $573.38 M |
| 03/31/2026 | $42.46 | $42.88 (0.99%) | $43.24 | $41.85 | 172.00 K | $582.48 M |
| 03/30/2026 | $42.18 | $42.20 (0.05%) | $43.85 | $41.95 | 253.84 K | $573.24 M |
| 03/27/2026 | $43.00 | $41.72 (-2.98%) | $43.00 | $40.63 | 187.50 K | $566.72 M |
| 03/26/2026 | $41.61 | $43.46 (4.45%) | $43.55 | $41.61 | 145.32 K | $590.36 M |
| 03/25/2026 | $42.59 | $42.50 (-0.21%) | $43.25 | $41.29 | 157.70 K | $577.32 M |
| 03/24/2026 | $42.22 | $42.23 (0.02%) | $42.35 | $40.44 | 167.53 K | $573.65 M |
| 03/23/2026 | $41.21 | $42.70 (3.62%) | $43.00 | $40.08 | 246.90 K | $580.04 M |
| 03/20/2026 | $41.13 | $40.42 (-1.73%) | $41.15 | $39.95 | 303.90 K | $549.07 M |
| 03/19/2026 | $41.11 | $41.31 (0.49%) | $42.58 | $40.12 | 204.28 K | $561.16 M |
| 03/18/2026 | $40.68 | $41.85 (2.88%) | $42.46 | $39.82 | 283.10 K | $568.49 M |
| 03/17/2026 | $40.56 | $41.33 (1.9%) | $41.84 | $40.23 | 223.32 K | $561.43 M |
| 03/16/2026 | $40.01 | $40.23 (0.55%) | $40.87 | $39.78 | 215.51 K | $546.48 M |
| 03/13/2026 | $39.89 | $39.94 (0.13%) | $40.70 | $39.17 | 192.60 K | $542.54 M |
| 03/12/2026 | $39.72 | $39.76 (0.1%) | $41.00 | $39.04 | 267.40 K | $540.10 M |
| 03/11/2026 | $40.22 | $40.53 (0.77%) | $41.14 | $40.02 | 327.03 K | $550.56 M |
| 03/10/2026 | $42.04 | $40.52 (-3.62%) | $42.34 | $39.51 | 412.30 K | $550.42 M |
| 03/09/2026 | $41.48 | $42.65 (2.82%) | $42.98 | $39.83 | 365.43 K | $579.36 M |
| 03/06/2026 | $45.01 | $42.90 (-4.69%) | $45.38 | $41.35 | 404.10 K | $582.75 M |
| 03/05/2026 | $47.06 | $45.96 (-2.34%) | $50.89 | $44.72 | 1.28 M | $624.32 M |
| 03/04/2026 | $46.19 | $47.36 (2.53%) | $48.34 | $44.30 | 734.00 K | $643.34 M |
| 03/03/2026 | $42.24 | $46.75 (10.68%) | $47.54 | $41.02 | 1.18 M | $635.05 M |
| 03/02/2026 | $36.01 | $37.74 (4.8%) | $37.89 | $36.01 | 539.00 K | $512.66 M |
| 02/27/2026 | $37.72 | $37.37 (-0.93%) | $38.72 | $36.56 | 709.52 K | $507.63 M |
| 02/26/2026 | $35.83 | $38.32 (6.95%) | $38.71 | $35.64 | 672.05 K | $520.54 M |
| 02/25/2026 | $34.61 | $35.49 (2.54%) | $36.70 | $33.52 | 785.03 K | $477.02 M |
| 02/24/2026 | $33.02 | $34.30 (3.88%) | $34.98 | $32.65 | 598.17 K | $461.03 M |
| 02/23/2026 | $38.48 | $33.24 (-13.62%) | $38.60 | $32.97 | 728.54 K | $446.78 M |
| 02/20/2026 | $37.75 | $38.95 (3.18%) | $39.55 | $37.75 | 380.00 K | $523.53 M |
| 02/19/2026 | $38.88 | $38.39 (-1.26%) | $38.96 | $37.28 | 255.63 K | $516.00 M |
| 02/18/2026 | $38.60 | $39.28 (1.76%) | $39.78 | $38.51 | 366.99 K | $527.96 M |
| 02/17/2026 | $39.80 | $38.60 (-3.02%) | $39.82 | $38.00 | 406.14 K | $518.82 M |
| 02/13/2026 | $39.03 | $39.75 (1.84%) | $41.28 | $38.00 | 498.03 K | $534.28 M |
| 02/12/2026 | $42.38 | $38.52 (-9.11%) | $42.86 | $37.87 | 759.80 K | $517.75 M |
| 02/11/2026 | $45.46 | $42.13 (-7.33%) | $46.03 | $41.81 | 365.88 K | $566.27 M |
| 02/10/2026 | $45.45 | $45.85 (0.88%) | $47.75 | $44.90 | 595.70 K | $616.27 M |
| 02/09/2026 | $47.46 | $45.71 (-3.69%) | $48.98 | $45.13 | 539.94 K | $614.39 M |
| 02/06/2026 | $45.54 | $47.46 (4.22%) | $48.25 | $45.47 | 624.13 K | $637.91 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.
