LendingTree, Inc. - TREE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.78	70.56	70.56	70.62	68.38	126,508
September 25, 2025	68.24	68.59	68.59	70.33	67.57	165,825
September 24, 2025	70.38	69.11	69.11	71.05	68	322,540
September 23, 2025	73.09	70.4	70.4	73.64	70.19	196,702
September 22, 2025	73.89	73.15	73.15	74.53	72	122,956
September 19, 2025	76.88	74.53	74.53	77.11	74.3	238,537
September 18, 2025	76.88	76.51	76.51	77.24	74.95	239,000
September 17, 2025	73.84	75.77	75.77	77.35	73.34	430,200
September 16, 2025	73.74	73.68	73.68	74.48	72.09	147,854
September 15, 2025	72.56	73.74	73.74	74.15	72.2	131,300
September 12, 2025	71.11	71.82	71.82	72.33	71	111,423
September 11, 2025	72.55	71.77	71.77	73.18	71.64	230,730
September 10, 2025	72.47	71.72	71.72	72.59	70.72	144,741
September 09, 2025	73.48	72.56	72.56	73.85	71.23	234,536
September 08, 2025	71.92	73.99	73.99	74.15	71.78	217,903
September 05, 2025	72.46	71.81	71.81	73.26	70.58	219,700
September 04, 2025	68.35	71.25	71.25	71.49	68.15	187,403
September 03, 2025	67.63	68.47	68.47	69	67.42	176,901
September 02, 2025	65.89	67.84	67.84	68.05	65.38	249,200
August 29, 2025	67.97	67.95	67.95	68.76	67.26	189,120
August 28, 2025	68.33	67.41	67.41	68.62	67.31	286,567
August 27, 2025	68.3	67.72	67.72	68.75	67.15	365,540
August 26, 2025	69.46	69.12	69.12	70.18	68.62	227,155
August 25, 2025	69.46	69.82	69.82	70.72	68.45	321,725
August 22, 2025	64.01	69.48	69.48	69.92	62.82	474,749
August 21, 2025	62.28	63.15	63.15	63.28	61.63	155,800
August 20, 2025	62.06	62.43	62.43	62.87	60.11	449,995
August 19, 2025	64.33	62.06	62.06	64.33	61.49	367,706
August 18, 2025	63.64	64.13	64.13	65.32	62.67	493,773
August 15, 2025	62.45	63.52	63.52	65.42	62.1	492,610
August 14, 2025	59.2	62	62	62.27	59.2	391,500
August 13, 2025	57.38	61.8	61.8	62.37	57.11	535,216
August 12, 2025	56.01	56.97	56.97	57.46	55.01	269,216
August 11, 2025	55.02	55.31	55.31	55.41	53.91	228,900
August 08, 2025	53.99	54.17	54.17	54.64	53.37	238,538
August 07, 2025	54.95	54.16	54.16	55	53.02	201,735
August 06, 2025	53.18	54.52	54.52	54.59	52.28	265,925
August 05, 2025	53.05	53.23	53.23	54	52.06	450,486
August 04, 2025	49.55	53.09	53.09	53.16	48	592,000
August 01, 2025	48.35	49.47	49.47	50.48	45.08	641,457
July 31, 2025	47.05	46.68	46.68	47.15	45.25	463,199
July 30, 2025	47.43	46.55	46.55	47.98	46.16	368,032
July 29, 2025	48.15	47.44	47.44	48.48	47.1	226,600
July 28, 2025	49.06	48.2	48.2	49.19	47.62	255,400
July 25, 2025	50.06	49.06	49.06	51	48.66	462,239
July 24, 2025	44.72	50.34	50.34	50.99	44.63	1.38M
July 23, 2025	40.84	41.05	41.05	41.34	39.91	302,240
July 22, 2025	39.03	40.49	40.49	41.15	38.88	345,000
July 21, 2025	38.26	38.93	38.93	39.3	37.8	341,000
July 18, 2025	38.61	37.93	37.93	38.65	37.64	231,747
July 17, 2025	37.91	38.15	38.15	38.85	37.59	194,329
July 16, 2025	37.87	37.82	37.82	37.95	36.59	182,230
July 15, 2025	38.82	37.34	37.34	38.98	37.34	218,139
July 14, 2025	38.13	38.63	38.63	38.74	37.65	218,405
July 11, 2025	40.31	38.6	38.6	40.6	38.45	281,753
July 10, 2025	39.17	40.72	40.72	41.25	38.84	590,993
July 09, 2025	38.77	39.05	39.05	39.33	38.52	259,000
July 08, 2025	38.71	38.37	38.37	39.1	38.34	167,412
July 07, 2025	38.22	38.25	38.25	39.15	37.83	224,361
July 03, 2025	39.18	38.76	38.76	39.25	38.28	115,800

LendingTree, Inc. (TREE) NASDAQ