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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	38.5	38.75	38.75	38.98	38.08	209,159
July 01, 2025	36.94	38.33	38.33	38.64	36.38	229,945
June 30, 2025	37.37	37.07	37.07	37.78	36.74	269,838
June 27, 2025	36.71	36.95	36.95	37.37	36	379,681
June 26, 2025	35.83	36.28	36.28	36.41	35.36	211,879
June 25, 2025	36.72	35.78	35.78	36.95	35.65	207,900
June 24, 2025	36.32	36.57	36.57	36.85	35.75	209,829
June 23, 2025	34.47	35.61	35.61	35.65	33.88	216,664
June 20, 2025	35.09	34.87	34.87	35.42	34.64	193,710
June 18, 2025	33.65	34.61	34.61	35.62	33.5	247,798
June 17, 2025	34.69	33.74	33.74	35.2	33.67	282,068
June 16, 2025	34.53	35.35	35.35	35.71	34.25	251,106
June 13, 2025	34.21	34.16	34.16	35	34	225,641
June 12, 2025	36.33	35.24	35.24	36.33	35	232,047
June 11, 2025	36.64	36.52	36.52	37.64	36.3	289,745
June 10, 2025	36.25	36.3	36.3	37.2	36.03	248,023
June 09, 2025	36.52	36.19	36.19	36.79	35.82	238,304
June 06, 2025	35.72	35.99	35.99	36.3	35.19	256,700
June 05, 2025	35.31	35.09	35.09	36.03	35	285,844
June 04, 2025	35.46	35.29	35.29	35.72	34.88	257,037
June 03, 2025	34.91	35.49	35.49	35.62	34.21	295,402
June 02, 2025	34.83	34.69	34.69	35.18	33.82	326,846
May 30, 2025	35.02	35.02	35.02	35.47	34.67	385,874
May 29, 2025	35.79	35.59	35.59	36.23	35.2	312,646
May 28, 2025	35.7	35.44	35.44	36.11	34.96	407,918
May 27, 2025	35.75	35.8	35.8	36.39	35.17	333,422
May 23, 2025	34.44	35.16	35.16	35.48	34.01	203,703
May 22, 2025	35.14	35.38	35.38	35.72	34.75	348,060
May 21, 2025	37.25	35.44	35.44	37.34	35.39	382,933

LendingTree, Inc. (TREE) NASDAQ