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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.75	38.95	38.95	39.55	37.75	380,000
February 19, 2026	38.88	38.39	38.39	38.96	37.28	255,634
February 18, 2026	38.6	39.28	39.28	39.78	38.51	366,994
February 17, 2026	39.8	38.6	38.6	39.82	38	406,135
February 13, 2026	39.03	39.75	39.75	41.28	38	498,031
February 12, 2026	42.38	38.52	38.52	42.86	37.87	759,800
February 11, 2026	45.46	42.13	42.13	46.03	41.81	365,882
February 10, 2026	45.45	45.85	45.85	47.75	44.9	595,692
February 09, 2026	47.46	45.71	45.71	48.98	45.13	539,936
February 06, 2026	45.54	47.46	47.46	48.25	45.47	624,127
February 05, 2026	45.79	42.96	42.96	46.98	42.86	336,016
February 04, 2026	46.82	45.56	45.56	47.05	43.27	681,800
February 03, 2026	53.64	47.08	47.08	53.82	44.67	639,012
February 02, 2026	56.52	53.76	53.76	57.6	52.52	325,845
January 30, 2026	57.44	56.66	56.66	57.75	55.91	293,731
January 29, 2026	58.04	58.51	58.51	59.31	56.56	296,224
January 28, 2026	58.9	57.91	57.91	59.47	56.87	254,342
January 27, 2026	61.72	58.94	58.94	61.97	58.07	417,249
January 26, 2026	62.36	61.91	61.91	63.5	61.86	196,502
January 23, 2026	67.08	62.37	62.37	67.08	62	248,452
January 22, 2026	67.09	67.49	67.49	68.5	66.88	296,700
January 21, 2026	64.93	67.01	67.01	67.14	64.63	269,902
January 20, 2026	65.1	64.93	64.93	68.69	63.75	410,141
January 16, 2026	67	68.01	68.01	68.84	66.85	384,960
January 15, 2026	64.65	67.17	67.17	68.93	64.15	557,372
January 14, 2026	62.1	64.38	64.38	64.86	62.1	404,900
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

LendingTree, Inc. (TREE) NASDAQ