loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.88	1.88	1.76	1.78	1.78	-5.82%	-
Jan 29, 2026	1.96	1.96	1.89	1.89	1.89	-2.07%	-
Jan 28, 2026	2.02	2.02	1.93	1.93	1.93	-3.50%	-
Jan 27, 2026	2.16	2.16	2.00	2.00	2.00	-6.54%	-
Jan 26, 2026	2.20	2.20	2.14	2.14	2.14	-1.83%	-
Jan 23, 2026	2.36	2.36	2.18	2.18	2.18	-4.39%	-
Jan 22, 2026	2.28	2.38	2.28	2.28	2.28	2.70%	-
Jan 21, 2026	2.36	2.36	2.16	2.22	2.22	-4.31%	-
Jan 20, 2026	2.68	2.68	2.30	2.32	2.32	-12.12%	400
Jan 19, 2026	2.74	2.86	2.64	2.64	2.64	-2.22%	10
Jan 16, 2026	2.24	2.70	2.24	2.70	2.70	19.47%	-
Jan 15, 2026	2.24	2.30	2.20	2.26	2.26	2.73%	-
Jan 14, 2026	2.28	2.28	2.20	2.20	2.20	-1.79%	-
Jan 13, 2026	2.38	2.38	2.24	2.24	2.24	-3.45%	-
Jan 12, 2026	2.46	2.52	2.32	2.32	2.32	-5.69%	400
Jan 9, 2026	2.38	2.62	2.38	2.46	2.46	19.42%	-
Jan 8, 2026	2.08	2.10	2.00	2.06	2.06	1.98%	-
Jan 7, 2026	1.91	2.14	1.91	2.02	2.02	6.32%	-
Jan 6, 2026	1.86	1.90	1.83	1.90	1.90	2.70%	-
Jan 5, 2026	1.71	1.92	1.71	1.85	1.85	5.71%	-
Jan 2, 2026	1.70	1.75	1.70	1.75	1.75	1.16%	-
Dec 30, 2025	1.73	1.73	1.73	1.73	1.73	1.17%	-
Dec 29, 2025	1.77	1.77	1.69	1.71	1.71	-5.00%	-
Dec 23, 2025	1.81	1.83	1.78	1.80	1.80	1.69%	-
Dec 22, 2025	1.84	1.89	1.77	1.77	1.77	-5.35%	-
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%	-