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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.36	38.92	38.92	39.38	37.75	11
February 19, 2026	39.47	37.84	37.84	39.47	37.44	724
February 18, 2026	39.23	39.23	39.23	39.23	39.23	388
February 17, 2026	39	39.25	39.25	39.25	38.88	20
February 13, 2026	38.69	40.88	40.88	40.88	38.69	247
February 12, 2026	42.38	39.74	39.74	42.68	38.4	1,103
February 11, 2026	44.5	43.55	43.55	44.76	43.14	221
February 10, 2026	45.89	46.59	46.59	47.67	45.45	21
February 09, 2026	48.6	47.11	47.11	48.98	46.86	660
February 06, 2026	45.54	47.72	47.72	47.72	45.54	495
February 05, 2026	44.97	44.97	44.97	44.97	44.97	0
February 04, 2026	46.28	44.55	44.55	47.04	43.69	943
February 03, 2026	52	51.36	51.36	52	46.65	45
February 02, 2026	55.25	55.49	55.49	57	55.25	64
January 30, 2026	56.73	56.32	56.32	57.75	56.32	139
January 29, 2026	58.04	58	57.82	59.03	56.24	17
January 28, 2026	58.39	57.13	57.13	58.39	57.13	248
January 27, 2026	61.5	58.98	58.98	61.57	58.98	53
January 26, 2026	62.5	62.33	62.33	63.5	62.33	29
January 23, 2026	63.09	63.26	63.26	64.5	62.72	37
January 21, 2026	66	66.54	66.54	66.82	64.59	301
January 20, 2026	65	66.52	66.52	68.33	65	39
January 16, 2026	67.31	68.09	68.09	68.53	66.96	462
January 15, 2026	64.65	67.14	67.14	68.54	64.65	361
January 14, 2026	63.4	64.04	64.04	64.04	62.1	76
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

LendingTree, Inc. (0JTZ.L) LSE