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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	73.48	71.81	71.81	73.96	71.27	154
September 08, 2025	71.92	72.58	72.58	73.33	71.53	247
September 05, 2025	72.46	71.89	71.89	73.27	71.89	96
September 04, 2025	68.88	70.08	70.08	70.08	68.61	87
September 03, 2025	67.61	67.8	67.8	67.84	66.82	27
September 02, 2025	65.81	67.05	65.6	67.05	65.6	135
August 29, 2025	67.97	67.31	67.31	68.62	67	11
August 28, 2025	67.52	68.04	68.04	68.33	67.21	124
August 27, 2025	67.6	67.78	67.78	68.46	67.18	371
August 26, 2025	70	69.15	69.15	70.3	68.84	249
August 22, 2025	64.01	67.69	67.69	68.2	63.21	495
August 21, 2025	62.28	63.04	63.04	63.04	61.41	225
August 20, 2025	61.6	61.47	61.59	62.36	60.4	647
August 19, 2025	64.33	63.03	63.03	64.63	62.3	399
August 18, 2025	63.4	63.31	63.31	65	63.25	888
August 15, 2025	62.47	64.74	64.74	65.17	62.1	593
August 14, 2025	59.2	62.03	62.03	62.03	58.65	414
August 13, 2025	57.38	60.75	60.75	60.92	57.11	805

LendingTree, Inc. (0JTZ.L) LSE