LendingTree, Inc. - 0JTZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.48	56.45	56.45	56.48	56.45	3
December 03, 2025	55.81	57.84	57.84	57.84	55.81	167
December 02, 2025	55.06	55.57	55.57	56.76	55.06	429
December 01, 2025	56.5	56.37	56.37	56.61	55.75	1,217
November 28, 2025	57.4	57.07	57.07	58.19	56	268
November 26, 2025	56.47	57.08	57.08	58.53	54.36	827
November 25, 2025	51.56	54.16	54.16	54.66	51.56	159
November 24, 2025	50.57	51.89	51.89	52.61	50.57	636
November 21, 2025	48.58	50.99	50.99	50.99	48.58	309
November 20, 2025	50.49	51.04	51.04	51.04	50.49	31
November 19, 2025	49	49.84	49.84	49.84	49	85
November 18, 2025	47.81	48.49	48.49	49.46	47.72	567
November 17, 2025	49.56	50.09	50.09	50.47	49.55	504
November 14, 2025	50.15	49.6	49.6	50.48	49.22	201
November 13, 2025	52.9	50.39	50.39	52.9	50.39	94
November 12, 2025	52.75	52.35	52.35	54.59	52.25	408
November 11, 2025	53.63	51.57	51.57	53.89	51	651
November 10, 2025	54.12	53.81	53.81	54.32	53.14	32
November 07, 2025	52.9	51.74	51.74	52.9	51.7	132
November 06, 2025	59	54.48	54.48	59	53.9	76
November 05, 2025	62.07	59.58	59.58	63.05	59.53	95
November 04, 2025	64.5	64.76	64.76	64.91	64.46	20
November 03, 2025	62.93	65.51	65.51	65.51	62.93	48
October 31, 2025	64.87	65.87	65.87	65.87	64.19	541
October 30, 2025	66.65	64.88	64.88	68.32	62.87	273
October 29, 2025	60.67	60.16	60.16	60.8	60.11	75
October 28, 2025	61.5	61.98	61.98	62.87	61.17	200
October 27, 2025	63.6	63.05	63.05	63.6	62.9	122
October 24, 2025	62.29	62.29	62.29	62.29	62.29	49
October 23, 2025	59.27	60.09	60.09	60.09	59.27	23
October 22, 2025	60	59	59	60	59	370
October 21, 2025	59.55	59.53	59.53	59.72	59.53	9
October 20, 2025	58	58.14	58.49	58.49	57.5	51
October 16, 2025	59.77	57.93	57.93	60.52	57.93	78
October 15, 2025	58.11	58.17	58.17	58.17	57.57	20
October 14, 2025	53.1	53.1	53.1	53.1	53.1	4
October 13, 2025	57.97	55.19	55.19	57.97	51.72	230
October 10, 2025	59.37	57.7	57.7	60.78	57.7	71
October 09, 2025	59.61	59.37	59.37	60.81	59.37	140
October 08, 2025	59.33	59.11	59.11	60	58.82	48
October 07, 2025	59.74	60.59	60.59	60.59	59.74	34
October 06, 2025	61.79	61.76	61.76	63.74	61.76	129
October 03, 2025	63.54	64.29	64.29	64.35	63.54	37
October 02, 2025	64.69	63.55	63.55	65	63.55	268
October 01, 2025	65.34	65.34	65.34	65.34	65.34	103
September 30, 2025	67.78	64.72	64.72	67.78	64.6	103
September 29, 2025	71.65	69.68	69.68	71.65	69.68	25
September 26, 2025	68.78	69.68	69.68	69.77	68.61	76
September 25, 2025	68.24	67.5	67.5	68.76	67.5	32
September 24, 2025	70.38	68.22	68.22	70.9	68.22	58
September 23, 2025	74	71.81	71.81	74	71.81	43
September 22, 2025	73.5	73.1	73.1	73.5	73.1	11
September 19, 2025	76.88	76.15	76.15	77.55	75.54	6
September 18, 2025	76.88	75.48	75.48	77	75.48	21
September 17, 2025	73.84	77.24	77.24	77.24	73.55	419
September 16, 2025	74.01	73.64	73.64	74.04	72.3	164
September 15, 2025	72.56	72.88	72.88	73.3	71.89	112
September 12, 2025	72.57	71.86	71.86	72.57	70.91	280
September 11, 2025	73.5	73.01	73.01	73.5	72.55	550
September 10, 2025	72.47	71.31	71.31	72.72	71.08	105

LendingTree, Inc. (0JTZ.L) LSE