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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	58.76	62.41	62.41	63.13	56.81	470,300
January 12, 2026	62.5	58.82	58.82	62.5	57.21	425,181
January 09, 2026	58.9	62.91	62.91	64.4	57.78	606,838
January 08, 2026	53.21	55.74	55.74	55.91	52.33	179,400
January 07, 2026	54.37	53.25	53.25	54.42	52.18	82,507
January 06, 2026	54.26	54.16	54.16	54.32	53.24	105,002
January 05, 2026	51.6	54.45	54.45	55.09	51.56	92,401
January 02, 2026	53.5	51.5	51.5	53.5	51.37	115,800
December 31, 2025	53.08	53.09	53.09	53.53	52.1	211,748
December 30, 2025	53.88	53.29	53.29	55	53.2	126,862
December 29, 2025	54.13	54.07	54.07	54.48	53.13	120,362
December 26, 2025	54.04	54.42	54.42	54.96	53.01	114,042
December 24, 2025	53.18	54.12	54.12	54.22	52.53	69,601
December 23, 2025	52.31	53.13	53.13	53.33	52.22	87,113
December 22, 2025	52.25	52.7	52.7	53.26	51.81	98,800
December 19, 2025	52.54	52.35	52.35	53.17	51.7	180,307
December 18, 2025	51.81	52.71	52.71	53.01	51.53	127,874
December 17, 2025	51.56	50.69	50.69	52.13	50.56	123,608
December 16, 2025	50.6	51.46	51.46	52.1	50	124,300
December 15, 2025	54.53	50.5	50.5	55.75	50.36	252,522
December 12, 2025	56.2	54.04	54.04	56.2	54.03	163,163
December 11, 2025	56.13	55.94	55.94	57.25	55.4	190,000
December 10, 2025	54.56	56.03	56.03	56.65	54.07	269,437
December 09, 2025	54.51	54.86	54.86	55.63	54.1	212,313
December 08, 2025	56.39	54.52	54.52	56.39	54.25	135,608
December 05, 2025	57.13	55.52	55.52	58.55	55.43	142,903
December 04, 2025	56.79	57.19	57.19	57.73	55.98	103,500
December 03, 2025	55.81	56.72	56.72	58.31	55.44	165,842
December 02, 2025	56.83	55.72	55.72	56.99	54.93	119,333
December 01, 2025	56.5	56.5	56.5	56.73	55.51	154,500
November 28, 2025	57.4	57.03	57.03	58.02	56.32	98,020
November 26, 2025	55.37	57.19	57.19	58.82	55	282,539
November 25, 2025	51.84	55.37	55.37	55.74	51.34	296,304
November 24, 2025	50.57	51.02	51.02	52.95	49.89	329,400
November 21, 2025	48.3	50.57	50.57	51.5	47.75	325,658
November 20, 2025	49.86	48.11	48.11	51.72	47.99	276,731
November 19, 2025	49	49.35	49.35	50.32	48.37	191,050
November 18, 2025	48.01	48.88	48.88	49.5	47.7	164,200
November 17, 2025	49.56	48.4	48.4	50.32	48.37	190,700
November 14, 2025	50.15	49.12	49.12	50.25	48.75	151,200
November 13, 2025	51.28	50.69	50.69	51.61	50.11	229,800
November 12, 2025	52.75	51.83	51.83	53.56	51.66	224,100
November 11, 2025	53.49	52.09	52.09	53.8	51.02	264,800
November 10, 2025	52.95	53.63	53.63	54.17	51.68	204,736
November 07, 2025	53.27	52.04	52.04	54.35	51.18	358,532
November 06, 2025	58.02	53.27	53.27	58.35	52.91	322,200
November 05, 2025	62.91	58.02	58.02	63.37	57.47	345,547
November 04, 2025	64.91	62.02	62.02	64.91	60.98	338,900
November 03, 2025	62.89	65.74	65.74	66.77	62.44	509,603
October 31, 2025	64.87	64	64	66.09	62.93	560,710
October 30, 2025	66.65	64.22	64.22	68.32	62.76	589,846
October 29, 2025	60.67	60.4	60.4	61.28	59.88	303,269
October 28, 2025	61.5	61.13	61.13	63.2	60.71	341,739
October 27, 2025	63.05	61.45	61.45	63.67	61.33	256,700
October 24, 2025	60.98	62.86	62.86	63.63	60.74	272,468
October 23, 2025	59.27	60	60	60.65	58.95	179,888
October 22, 2025	59.25	59.27	59.27	59.99	58.63	201,300
October 21, 2025	58.23	59.06	59.06	60.18	58.01	177,553
October 20, 2025	57.89	58.23	58.23	58.92	57.51	156,100
October 17, 2025	56.57	57.15	57.15	57.78	55.94	145,110

LendingTree, Inc. (TREE) NASDAQ