loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	1.93	1.93	1.87	1.87	1.87	-3.11%	-
Dec 18, 2025	1.87	1.94	1.87	1.93	1.93	4.32%	-
Dec 17, 2025	2.02	2.02	1.85	1.85	1.85	-7.50%	-
Dec 16, 2025	2.06	2.06	2.00	2.00	2.00	-1.96%	-
Dec 15, 2025	2.20	2.20	2.04	2.04	2.04	-5.56%	-
Dec 12, 2025	2.34	2.34	2.14	2.16	2.16	-7.69%	-
Dec 11, 2025	2.30	2.38	2.30	2.34	2.34	-	-
Dec 10, 2025	2.26	2.34	2.20	2.34	2.34	5.41%	-
Dec 9, 2025	2.40	2.40	2.22	2.22	2.22	-7.50%	-
Dec 8, 2025	2.32	2.40	2.28	2.40	2.40	4.35%	-
Dec 5, 2025	2.36	2.36	2.30	2.30	2.30	-	-
Dec 4, 2025	2.30	2.34	2.30	2.30	2.30	1.77%	-
Dec 3, 2025	2.24	2.30	2.20	2.26	2.26	1.80%	-
Dec 2, 2025	2.36	2.36	2.22	2.22	2.22	-3.48%	-
Dec 1, 2025	2.40	2.40	2.22	2.30	2.30	-0.86%	-
Nov 28, 2025	2.38	2.38	2.32	2.32	2.32	1.75%	-
Nov 27, 2025	2.38	2.38	2.28	2.28	2.28	-2.56%	-
Nov 26, 2025	2.54	2.54	2.34	2.34	2.34	-7.87%	-
Nov 25, 2025	2.38	2.56	2.32	2.54	2.54	8.55%	-
Nov 24, 2025	2.22	2.34	2.20	2.34	2.34	6.36%	-
Nov 21, 2025	2.06	2.20	2.06	2.20	2.20	7.84%	1,250
Nov 20, 2025	2.24	2.28	2.04	2.04	2.04	-7.27%	1,250
Nov 19, 2025	2.24	2.24	2.20	2.20	2.20	-	-
Nov 18, 2025	2.10	2.20	2.10	2.20	2.20	3.77%	-
Nov 17, 2025	2.16	2.16	2.08	2.12	2.12	-0.93%	-
Nov 14, 2025	2.22	2.22	2.06	2.14	2.14	-2.73%	-
Nov 13, 2025	2.46	2.46	2.20	2.20	2.20	-10.57%	-
Nov 12, 2025	2.50	2.50	2.36	2.46	2.46	-	-
Nov 11, 2025	2.44	2.50	2.36	2.46	2.46	0.82%	10
Nov 10, 2025	2.38	2.46	2.36	2.44	2.44	6.09%	1,250
Nov 7, 2025	2.34	2.34	2.22	2.30	2.30	1.77%	-
Nov 6, 2025	2.38	2.38	2.20	2.26	2.26	-4.24%	-
Nov 5, 2025	2.50	2.50	2.36	2.36	2.36	-6.35%	-
Nov 4, 2025	2.44	2.54	2.44	2.52	2.52	0.80%	-
Nov 3, 2025	2.58	2.58	2.46	2.50	2.50	-2.34%	-
Oct 31, 2025	2.58	2.58	2.48	2.56	2.56	-	-
Oct 30, 2025	2.66	2.66	2.56	2.56	2.56	-3.03%	2,130
Oct 29, 2025	2.82	2.86	2.64	2.64	2.64	-7.69%	120
Oct 28, 2025	2.86	2.88	2.84	2.86	2.86	-1.38%	-
Oct 27, 2025	2.96	2.96	2.86	2.90	2.90	-5.23%	-
Oct 24, 2025	3.04	3.20	3.04	3.06	3.06	4.79%	2,826
Oct 23, 2025	2.68	2.92	2.68	2.92	2.92	6.57%	-
Oct 22, 2025	2.70	2.74	2.58	2.74	2.74	3.01%	600
Oct 21, 2025	2.88	2.88	2.66	2.66	2.66	-6.99%	1,070
Oct 20, 2025	2.48	2.86	2.48	2.86	2.86	17.21%	-
Oct 17, 2025	2.52	2.54	2.44	2.44	2.44	-3.94%	1,200
Oct 16, 2025	2.64	2.68	2.54	2.54	2.54	-3.79%	-
Oct 15, 2025	2.54	2.66	2.54	2.64	2.64	3.94%	-
Oct 14, 2025	2.50	2.54	2.34	2.54	2.54	2.42%	-
Oct 13, 2025	2.60	2.60	2.38	2.48	2.48	-3.88%	-