If you invested $1000 in LendingTree, Inc. (0JTZ.L) since IPO date, it would be worth $100.61 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $175.62, while $1000 invested 1 year ago would be worth $1,077.9. This corresponds to total returns of -89.94%, -82.44%, 7.79%, respectively, with annualized returns of -23.92%, -29.56%, 7.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 39.22 | 36.53 | 36.53 | 39.5 | 36 | 232 |
| June 18, 2026 | 35.86 | 38.37 | 38.37 | 38.37 | 35.86 | 798 |
| June 17, 2026 | 38.48 | 37.5 | 37.5 | 39.75 | 37.5 | 230 |
| June 16, 2026 | 37.96 | 38.1 | 38.1 | 38.42 | 37.3 | 255 |
| June 15, 2026 | 38 | 37.2 | 37.2 | 38.74 | 36.59 | 258 |
| June 12, 2026 | 36.65 | 37 | 37 | 37.67 | 36.65 | 183 |
| June 11, 2026 | 37.14 | 36.79 | 36.79 | 37.14 | 35.93 | 206 |
| June 10, 2026 | 36.31 | 36.53 | 36.53 | 37.02 | 36.31 | 9 |
| June 09, 2026 | 35.32 | 35.92 | 35.92 | 36.49 | 35.32 | 318 |
| June 08, 2026 | 35 | 35.68 | 35.68 | 36 | 35 | 171 |
| June 05, 2026 | 35.9 | 35.87 | 35.87 | 35.9 | 35.75 | 9 |
| June 04, 2026 | 37.18 | 36.28 | 36.28 | 37.18 | 36.2 | 313 |
| June 03, 2026 | 37.83 | 35.87 | 35.87 | 39.13 | 35.67 | 382 |
| June 02, 2026 | 39.01 | 38.29 | 38.29 | 39.68 | 37.69 | 1,140 |
| June 01, 2026 | 37.87 | 39.64 | 39.64 | 39.64 | 37.87 | 573 |
| May 29, 2026 | 38.6 | 38.75 | 38.75 | 38.97 | 38.45 | 195 |
| May 28, 2026 | 37.89 | 38.22 | 38.22 | 38.59 | 37.35 | 359 |
| May 27, 2026 | 36.25 | 37.63 | 37.63 | 38.01 | 36.25 | 364 |
| May 26, 2026 | 36.6 | 36.64 | 36.64 | 37.28 | 36.24 | 328 |
| May 22, 2026 | 36.42 | 35.95 | 35.95 | 37 | 35.92 | 830 |
| May 21, 2026 | 36.85 | 36.13 | 36.13 | 37.46 | 35.86 | 71 |
| May 20, 2026 | 35.4 | 37.28 | 37.28 | 37.28 | 35.4 | 62 |
| May 19, 2026 | 36.39 | 35.29 | 35.29 | 37.1 | 35.29 | 250 |
| May 18, 2026 | 34.89 | 36.95 | 36.95 | 37.64 | 34.89 | 719 |
| May 15, 2026 | 36.05 | 34.94 | 34.94 | 36.05 | 34.62 | 656 |
| May 14, 2026 | 36.22 | 36 | 36 | 37.02 | 35.87 | 443 |
| May 13, 2026 | 37.5 | 35.79 | 35.79 | 37.5 | 35.45 | 880 |
| May 12, 2026 | 37.08 | 37.5 | 37.5 | 37.93 | 37.08 | 523 |
| May 11, 2026 | 39 | 37.37 | 37.37 | 39.26 | 37.28 | 530 |
| May 08, 2026 | 39.83 | 38.85 | 38.85 | 39.83 | 38.51 | 558 |
| May 07, 2026 | 40.1 | 40.12 | 40.12 | 41.55 | 40.1 | 554 |
| May 06, 2026 | 41 | 40.17 | 40.17 | 41.1 | 39.93 | 252 |
| May 05, 2026 | 39.49 | 39.72 | 39.72 | 39.72 | 38.35 | 362 |
| May 01, 2026 | 45.5 | 40.4 | 40.4 | 45.5 | 40 | 2,954 |
| April 30, 2026 | 47.37 | 46.93 | 46.93 | 47.57 | 46.93 | 47 |
| April 29, 2026 | 49 | 48.65 | 48.65 | 49.32 | 48.65 | 70 |
| April 28, 2026 | 49.04 | 50.57 | 50.57 | 50.57 | 48.92 | 220 |
| April 27, 2026 | 47.9 | 48.44 | 48.44 | 50 | 47.9 | 93 |
| April 24, 2026 | 46.89 | 47.75 | 47.75 | 47.75 | 46.87 | 54 |
| April 23, 2026 | 47.58 | 46.53 | 46.53 | 47.58 | 46.4 | 131 |
| April 22, 2026 | 48.28 | 47.89 | 47.89 | 49.32 | 47.89 | 188 |
| April 21, 2026 | 49.05 | 49.67 | 49.67 | 50.51 | 48.26 | 89 |
| April 20, 2026 | 47.35 | 48.83 | 48.83 | 49 | 47.35 | 245 |
| April 17, 2026 | 47.91 | 49.05 | 49.05 | 49.05 | 46.58 | 29 |
| April 16, 2026 | 45.5 | 46.41 | 46.41 | 46.99 | 45.5 | 6 |
| April 15, 2026 | 46.03 | 46.28 | 46.28 | 48.08 | 46.03 | 72 |
| April 14, 2026 | 44.32 | 44.03 | 44.03 | 45.99 | 43.14 | 325 |
| April 13, 2026 | 41.03 | 42.56 | 42.56 | 42.92 | 40.54 | 64 |
| April 10, 2026 | 41.31 | 41.2 | 41.2 | 41.74 | 41.2 | 834 |
| April 09, 2026 | 41.87 | 41.03 | 41.03 | 41.87 | 40.99 | 88 |
| April 08, 2026 | 41.45 | 42.6 | 42.6 | 42.6 | 41.45 | 8 |
| April 07, 2026 | 40.9 | 41.44 | 41.44 | 41.66 | 40.9 | 98 |
| April 02, 2026 | 40.26 | 40.89 | 40.89 | 41.88 | 40.26 | 8 |
| April 01, 2026 | 43.6 | 43.25 | 43.25 | 43.6 | 42.37 | 46 |
| March 31, 2026 | 42.18 | 42.92 | 42.61 | 43.79 | 41.45 | 97 |
| March 30, 2026 | 42.01 | 42.98 | 42.88 | 44.18 | 42.01 | 1,203 |
| March 27, 2026 | 43 | 41.54 | 41.61 | 43 | 40.32 | 88 |
| March 26, 2026 | 43.16 | 42.71 | 42.71 | 43.22 | 42.71 | 35 |
| March 25, 2026 | 42.02 | 42.59 | 41.8 | 43.09 | 41.8 | 174 |
| March 24, 2026 | 42.79 | 41.78 | 41.78 | 42.79 | 40.82 | 250 |