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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	57.89	58.36	58.36	61.96	57.42	184
January 12, 2026	62.5	59.14	59.14	62.92	57.87	276
January 09, 2026	62.32	62.62	62.62	63.86	58.5	360
January 08, 2026	53.05	54.96	54.96	54.96	53.05	38
January 07, 2026	54.87	53.5	53.5	54.87	52.95	148
January 06, 2026	54.11	53.88	53.88	54.91	53.33	27
January 05, 2026	52.96	54.72	54.72	54.72	52.96	11
December 31, 2025	52.9	53	53.19	53.19	52.1	76
December 30, 2025	53.88	53.87	53.87	54.75	53.76	2,569
December 29, 2025	54.13	53.3	53.3	54.48	53.3	32
December 23, 2025	53.19	53.02	53.02	53.19	53.02	6
December 22, 2025	52.1	52.9	52.9	52.9	52.1	4
December 19, 2025	54.06	52.52	52.52	54.06	51.98	154
December 17, 2025	52	52.06	52.06	52.06	52	78
December 16, 2025	51.77	51.7	51.7	52	50	681
December 15, 2025	56.52	52.26	52.26	56.52	52	585
December 12, 2025	55.95	55.07	55.07	55.95	55.07	182
December 11, 2025	56.92	55.79	55.79	56.92	55.79	20
December 10, 2025	56.19	56.19	56.19	56.19	56.19	537
December 09, 2025	54.92	54.54	54.92	56	54	10
December 08, 2025	56.39	54.72	54.72	56.39	54.72	34
December 05, 2025	57.62	58.38	58.38	58.38	57.62	12
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

LendingTree, Inc. (0JTZ.L) LSE