LendingTree, Inc. - Common Stock (TREE)

Historical Prices For LendingTree, Inc. - Common Stock (TREE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	51.53	53.97	51.28	53.47	187,672	53.47
4/01/2025	50.31	53.00	50.00	52.76	205,852	52.76
3/31/2025	50.22	50.63	47.82	50.27	196,535	50.27
3/28/2025	52.85	53.38	50.52	51.41	215,203	51.41
3/27/2025	53.99	54.69	52.73	52.86	185,939	52.86
3/26/2025	54.85	55.11	53.50	54.57	142,302	54.57
3/25/2025	55.40	56.31	54.53	54.95	181,659	54.95
3/24/2025	52.50	55.86	52.12	55.58	303,373	55.58
3/21/2025	50.49	52.50	50.30	51.68	219,794	51.68
3/20/2025	48.92	52.20	48.92	51.39	300,851	51.39
3/19/2025	48.65	50.04	48.61	49.44	157,549	49.44
3/18/2025	50.56	50.70	48.70	48.70	179,061	48.70
3/17/2025	48.87	51.09	48.01	50.63	286,220	50.63
3/14/2025	47.93	50.11	46.57	49.26	474,480	49.26
3/13/2025	45.62	47.13	44.41	46.54	383,344	46.54
3/12/2025	43.06	46.37	42.23	45.83	330,935	45.83
3/11/2025	42.22	42.87	40.92	41.15	350,766	41.15
3/10/2025	47.21	47.27	41.46	42.21	371,872	42.21
3/07/2025	48.37	48.85	45.07	48.62	604,616	48.62
3/06/2025	47.84	50.95	43.80	49.34	1,340,011	49.34
3/05/2025	38.74	40.58	38.25	40.27	402,508	40.27
3/04/2025	37.35	39.97	36.29	38.72	282,303	38.72
3/03/2025	40.49	40.74	37.99	38.14	223,697	38.14
2/28/2025	38.60	40.50	38.13	40.39	180,959	40.39
2/27/2025	40.69	42.34	38.85	38.88	155,322	38.88
2/26/2025	41.23	42.57	39.96	40.51	135,714	40.51
2/25/2025	40.78	42.24	39.48	41.10	266,431	41.10
2/24/2025	41.65	42.37	39.80	39.89	220,352	39.89
2/21/2025	43.53	44.40	41.13	41.27	182,953	41.27
2/20/2025	45.05	45.18	42.68	43.10	140,848	43.10
2/19/2025	45.53	46.29	44.50	44.96	115,292	44.96
2/18/2025	47.25	47.25	45.55	45.96	108,120	45.96
2/14/2025	46.70	47.79	46.16	46.97	140,567	46.97
2/13/2025	45.00	46.29	44.60	46.18	125,176	46.18
2/12/2025	44.13	45.00	44.00	44.46	144,842	44.46
2/11/2025	45.28	45.98	44.29	45.15	98,698	45.15
2/10/2025	46.05	46.50	45.49	45.87	139,085	45.87
2/07/2025	45.63	46.47	44.81	45.71	185,328	45.71
2/06/2025	45.10	45.94	44.73	45.41	163,349	45.41
2/05/2025	45.31	45.41	44.00	44.97	145,220	44.97
2/04/2025	43.91	45.15	43.77	44.80	115,511	44.80
2/03/2025	44.15	44.89	43.00	44.09	149,498	44.09
1/31/2025	47.21	47.43	44.56	44.93	165,585	44.93
1/30/2025	46.71	47.96	46.45	47.13	217,439	47.13
1/29/2025	46.20	46.48	44.12	45.92	356,498	45.92
1/28/2025	48.94	49.24	46.38	46.64	267,471	46.64
1/27/2025	42.90	50.09	42.89	49.32	750,466	49.32
1/24/2025	42.67	42.98	40.82	41.45	266,096	41.45
1/23/2025	42.52	43.40	42.12	42.51	174,179	42.51
1/22/2025	43.99	44.77	43.26	43.31	252,687	43.31
1/21/2025	42.25	44.95	41.82	44.49	490,891	44.49
1/17/2025	40.59	41.50	39.79	40.64	260,555	40.64
1/16/2025	38.57	40.31	38.44	40.29	214,714	40.29
1/15/2025	38.00	39.14	37.50	38.52	340,282	38.52
1/14/2025	37.08	37.85	36.27	36.56	129,543	36.56
1/13/2025	35.65	37.07	35.50	36.77	166,744	36.77
1/10/2025	37.75	37.75	35.70	36.27	377,897	36.27
1/08/2025	38.72	39.70	38.26	38.86	216,291	38.86
1/07/2025	40.15	40.66	38.73	39.38	166,311	39.38
1/06/2025	40.29	41.20	39.70	39.87	158,804	39.87
1/03/2025	39.08	40.10	38.91	39.99	115,785	39.99