LendingTree Inc. (TREE)
51.34
-1.52 (-2.88%)
At close: Mar 28, 2025, 3:59 PM
51.49
0.29%
After-hours: Mar 28, 2025, 07:49 PM EDT
LendingTree Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.85 | 53.38 | 50.52 | 51.41 | -1.45 | -2.74% | 214,990 |
| Mar 27, 2025 | 53.99 | 54.69 | 52.73 | 52.86 | -1.71 | -3.13% | 186,009 |
| Mar 26, 2025 | 54.85 | 55.11 | 53.50 | 54.57 | -0.38 | -0.69% | 142,302 |
| Mar 25, 2025 | 55.40 | 56.31 | 54.53 | 54.95 | -0.63 | -1.13% | 181,700 |
| Mar 24, 2025 | 52.50 | 55.86 | 52.12 | 55.58 | 3.90 | 7.55% | 303,400 |
| Mar 21, 2025 | 50.49 | 52.50 | 50.30 | 51.68 | 0.29 | 0.56% | 219,800 |
| Mar 20, 2025 | 48.92 | 52.21 | 48.92 | 51.39 | 1.95 | 3.94% | 301,101 |
| Mar 19, 2025 | 48.65 | 50.04 | 48.61 | 49.44 | 0.74 | 1.52% | 157,580 |
| Mar 18, 2025 | 50.56 | 50.70 | 48.70 | 48.70 | -1.93 | -3.81% | 179,100 |
| Mar 17, 2025 | 48.87 | 51.10 | 48.01 | 50.63 | 1.37 | 2.78% | 286,221 |
| Mar 14, 2025 | 47.93 | 50.11 | 46.57 | 49.26 | 2.72 | 5.84% | 474,480 |
| Mar 13, 2025 | 45.62 | 47.13 | 44.41 | 46.54 | 0.71 | 1.55% | 383,347 |
| Mar 12, 2025 | 43.06 | 46.37 | 42.23 | 45.83 | 4.68 | 11.37% | 330,937 |
| Mar 11, 2025 | 42.22 | 42.87 | 40.92 | 41.15 | -1.06 | -2.51% | 350,800 |
| Mar 10, 2025 | 47.21 | 47.27 | 41.46 | 42.21 | -6.41 | -13.18% | 371,999 |
| Mar 7, 2025 | 48.37 | 48.85 | 45.07 | 48.62 | -0.72 | -1.46% | 604,615 |
| Mar 6, 2025 | 47.84 | 50.95 | 43.80 | 49.34 | 9.07 | 22.52% | 1,339,499 |
| Mar 5, 2025 | 38.74 | 40.58 | 38.25 | 40.27 | 1.55 | 4.00% | 412,900 |
| Mar 4, 2025 | 37.35 | 39.97 | 36.29 | 38.72 | 0.58 | 1.52% | 282,325 |
| Mar 3, 2025 | 40.49 | 40.74 | 37.99 | 38.14 | -2.25 | -5.57% | 223,700 |
| Feb 28, 2025 | 38.60 | 40.50 | 38.13 | 40.39 | 1.51 | 3.88% | 181,000 |
| Feb 27, 2025 | 40.69 | 42.34 | 38.85 | 38.88 | -1.63 | -4.02% | 155,322 |
| Feb 26, 2025 | 41.23 | 42.57 | 39.96 | 40.51 | -0.59 | -1.44% | 135,714 |
| Feb 25, 2025 | 40.78 | 42.24 | 39.48 | 41.10 | 1.21 | 3.03% | 266,433 |
| Feb 24, 2025 | 41.65 | 42.37 | 39.80 | 39.89 | -1.38 | -3.34% | 222,638 |
| Feb 21, 2025 | 43.53 | 44.40 | 41.13 | 41.27 | -1.83 | -4.25% | 183,000 |
| Feb 20, 2025 | 45.05 | 45.18 | 42.68 | 43.10 | -1.86 | -4.14% | 140,853 |
| Feb 19, 2025 | 45.53 | 46.29 | 44.50 | 44.96 | -1.00 | -2.18% | 117,300 |
| Feb 18, 2025 | 47.25 | 47.25 | 45.55 | 45.96 | -1.01 | -2.15% | 108,126 |
| Feb 14, 2025 | 46.70 | 47.79 | 46.16 | 46.97 | 0.79 | 1.71% | 140,600 |
| Feb 13, 2025 | 45.00 | 46.29 | 44.60 | 46.18 | 1.72 | 3.87% | 125,200 |
| Feb 12, 2025 | 44.13 | 45.00 | 44.00 | 44.46 | -0.69 | -1.53% | 144,842 |
| Feb 11, 2025 | 45.28 | 45.98 | 44.29 | 45.15 | -0.72 | -1.57% | 98,725 |
| Feb 10, 2025 | 46.05 | 46.50 | 45.49 | 45.87 | 0.16 | 0.35% | 139,100 |
| Feb 7, 2025 | 45.63 | 46.47 | 44.81 | 45.71 | 0.30 | 0.66% | 185,328 |
| Feb 6, 2025 | 45.10 | 45.94 | 44.73 | 45.41 | 0.44 | 0.98% | 163,349 |
| Feb 5, 2025 | 45.31 | 45.41 | 44.00 | 44.97 | 0.17 | 0.38% | 146,220 |
| Feb 4, 2025 | 43.91 | 45.15 | 43.77 | 44.80 | 0.71 | 1.61% | 115,563 |
| Feb 3, 2025 | 44.15 | 44.89 | 43.00 | 44.09 | -0.84 | -1.87% | 149,887 |
| Jan 31, 2025 | 47.21 | 47.43 | 44.57 | 44.93 | -2.21 | -4.69% | 165,585 |
| Jan 30, 2025 | 46.71 | 47.96 | 46.46 | 47.14 | 1.22 | 2.66% | 217,439 |
| Jan 29, 2025 | 46.20 | 46.48 | 44.12 | 45.92 | -0.72 | -1.54% | 356,567 |
| Jan 28, 2025 | 48.94 | 49.24 | 46.38 | 46.64 | -2.68 | -5.43% | 267,601 |
| Jan 27, 2025 | 42.90 | 50.09 | 42.89 | 49.32 | 7.87 | 18.99% | 750,641 |
| Jan 24, 2025 | 42.67 | 42.98 | 40.82 | 41.45 | -1.06 | -2.49% | 266,096 |
| Jan 23, 2025 | 42.52 | 43.40 | 42.12 | 42.51 | -0.80 | -1.85% | 174,200 |
| Jan 22, 2025 | 43.99 | 44.77 | 43.26 | 43.31 | -1.18 | -2.65% | 252,707 |
| Jan 21, 2025 | 42.25 | 44.95 | 41.82 | 44.49 | 3.85 | 9.47% | 492,500 |
| Jan 17, 2025 | 40.59 | 41.50 | 39.79 | 40.64 | 0.35 | 0.87% | 260,600 |
| Jan 16, 2025 | 38.57 | 40.31 | 38.44 | 40.29 | 1.77 | 4.60% | 214,812 |