loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.310
+0.010 (0.77%)
At close: Jun 27, 2025, 4:00 PM
1.260
-0.050 (-3.82%)
After-hours: Jun 27, 2025, 7:40 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 10,866,064 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.26 | 1.30 | 1.30 | - | 1,349,098 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.28 | 1.30 | 1.30 | -5.80% | 1,480,711 |
| Jun 24, 2025 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | 2.22% | 1,035,874 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -4.26% | 962,973 |
| Jun 20, 2025 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,373,209 |
| Jun 18, 2025 | 1.38 | 1.47 | 1.35 | 1.42 | 1.42 | 5.97% | 788,659 |
| Jun 17, 2025 | 1.43 | 1.46 | 1.34 | 1.34 | 1.34 | -4.96% | 1,006,967 |
| Jun 16, 2025 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 5.22% | 519,221 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -6.94% | 710,132 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -5.88% | 798,227 |
| Jun 11, 2025 | 1.39 | 1.55 | 1.38 | 1.53 | 1.53 | 11.68% | 1,407,071 |
| Jun 10, 2025 | 1.32 | 1.44 | 1.31 | 1.37 | 1.37 | 5.38% | 876,607 |
| Jun 9, 2025 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | - | 533,087 |
| Jun 6, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 489,708 |
| Jun 5, 2025 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 462,934 |
| Jun 4, 2025 | 1.20 | 1.29 | 1.19 | 1.27 | 1.27 | 5.83% | 502,770 |
| Jun 3, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 365,575 |
| Jun 2, 2025 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 345,645 |
| May 30, 2025 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.50% | 369,289 |
| May 29, 2025 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 4.72% | 777,016 |
| May 28, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 366,647 |
| May 27, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | 5.00% | 703,544 |
| May 23, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 563,655 |
| May 22, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | - | 510,344 |
| May 21, 2025 | 1.27 | 1.31 | 1.19 | 1.19 | 1.19 | -7.75% | 454,392 |
| May 20, 2025 | 1.22 | 1.34 | 1.22 | 1.29 | 1.29 | 4.88% | 545,424 |
| May 19, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | - | 335,914 |
| May 16, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 616,795 |
| May 15, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 965,960 |
| May 14, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 866,757 |
| May 13, 2025 | 1.11 | 1.21 | 1.09 | 1.20 | 1.20 | 7.14% | 1,261,179 |
| May 12, 2025 | 1.17 | 1.20 | 1.11 | 1.12 | 1.12 | -0.88% | 992,537 |
| May 9, 2025 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 945,166 |
| May 8, 2025 | 1.13 | 1.18 | 1.11 | 1.14 | 1.14 | 0.88% | 759,411 |
| May 7, 2025 | 1.05 | 1.21 | 1.04 | 1.13 | 1.13 | 10.78% | 1,796,880 |
| May 6, 2025 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 1,022,068 |
| May 5, 2025 | 1.14 | 1.17 | 1.08 | 1.08 | 1.08 | -6.09% | 446,534 |
| May 2, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 410,393 |
| May 1, 2025 | 1.11 | 1.21 | 1.10 | 1.14 | 1.14 | 2.70% | 1,340,854 |
| Apr 30, 2025 | 1.05 | 1.12 | 1.02 | 1.11 | 1.11 | 3.74% | 814,921 |
| Apr 29, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.93% | 729,809 |
| Apr 28, 2025 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 400,116 |
| Apr 25, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 592,429 |
| Apr 24, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | - | 416,875 |
| Apr 23, 2025 | 1.16 | 1.23 | 1.08 | 1.09 | 1.09 | -2.68% | 819,757 |
| Apr 22, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 555,492 |
| Apr 21, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | - | 795,761 |
| Apr 17, 2025 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 2.80% | 480,872 |
| Apr 16, 2025 | 1.10 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 567,744 |