Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.070
-0.050 (-2.36%)
Nov 1, 2024, 4:00 PM EDT - Market closed

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20242.132.162.062.072.07-2.36%808,263
Oct 31, 20242.162.172.062.122.12-0.93%655,020
Oct 30, 20242.172.252.142.142.14-1.38%252,406
Oct 29, 20242.172.212.152.172.17-290,113
Oct 28, 20242.082.202.082.172.174.33%378,135
Oct 25, 20242.112.152.062.082.08-1.42%297,935
Oct 24, 20242.102.122.062.112.110.96%351,835
Oct 23, 20242.092.142.042.092.09-0.95%1,477,362
Oct 22, 20242.102.142.052.112.11-304,682
Oct 21, 20242.132.132.042.112.11-0.94%1,194,728
Oct 18, 20242.132.182.132.132.13-0.47%378,571
Oct 17, 20242.222.312.112.142.14-3.17%623,532
Oct 16, 20242.072.232.052.212.218.33%771,983
Oct 15, 20242.042.122.032.042.040.99%683,990
Oct 14, 20242.142.142.022.022.02-5.16%755,180
Oct 11, 20242.042.142.002.132.134.41%1,045,708
Oct 10, 20242.122.152.032.042.04-5.99%945,583
Oct 9, 20242.102.212.062.172.172.36%1,367,711
Oct 8, 20242.252.282.062.122.12-6.61%1,178,799
Oct 7, 20242.442.462.242.272.27-6.20%1,035,986
Oct 4, 20242.702.702.372.422.42-8.33%1,205,929
Oct 3, 20242.672.702.612.642.64-3.30%578,564
Oct 2, 20242.652.732.632.732.731.49%366,513
Oct 1, 20242.722.742.622.692.69-1.47%442,154
Sep 30, 20242.692.792.652.732.731.49%531,875
Sep 27, 20242.832.842.692.692.69-3.58%366,077
Sep 26, 20242.742.862.652.792.795.28%677,010
Sep 25, 20242.702.782.652.652.65-3.28%595,269
Sep 24, 20242.712.742.652.742.741.11%442,702
Sep 23, 20242.822.842.712.712.71-4.24%464,422
Sep 20, 20242.842.882.802.832.83-0.35%869,180
Sep 19, 20243.103.102.842.842.84-5.33%971,131
Sep 18, 20243.203.232.973.003.00-5.96%1,658,702
Sep 17, 20242.903.192.883.193.1910.00%1,633,634
Sep 16, 20242.702.922.662.902.908.61%1,155,522
Sep 13, 20242.342.682.342.672.6717.11%1,294,254
Sep 12, 20242.362.372.212.282.28-2.15%1,182,970
Sep 11, 20242.412.482.262.332.33-3.32%1,150,732
Sep 10, 20242.512.532.402.412.41-5.49%654,007
Sep 9, 20242.452.582.392.552.555.81%591,138
Sep 6, 20242.552.552.392.412.41-5.12%997,758
Sep 5, 20242.622.632.542.542.54-3.05%398,573
Sep 4, 20242.642.722.592.622.62-1.13%390,530
Sep 3, 20242.612.772.592.652.651.15%703,865
Aug 30, 20242.672.722.472.622.62-0.38%1,251,336
Aug 29, 20242.832.872.592.632.63-7.72%1,129,264
Aug 28, 20243.003.022.832.852.85-4.68%595,976
Aug 27, 20243.023.062.912.992.99-2.29%1,123,701
Aug 26, 20243.143.153.033.063.06-0.65%788,660
Aug 23, 20242.913.142.863.083.089.22%1,917,591
Aug 22, 20242.842.922.762.822.82-0.35%685,863
Aug 21, 20242.702.842.692.832.832.54%1,396,409
Aug 20, 20242.692.782.592.762.761.10%951,392
Aug 19, 20242.832.862.652.732.73-2.85%906,927
Aug 16, 20242.743.152.652.812.812.55%2,518,015
Aug 15, 20242.582.792.492.742.747.87%830,748
Aug 14, 20242.472.572.442.542.544.53%543,202
Aug 13, 20242.282.492.282.432.434.74%382,803
Aug 12, 20242.382.402.242.322.32-3.33%359,850
Aug 9, 20242.322.402.252.402.404.35%376,561
Aug 8, 20242.422.432.252.302.30-699,713
Aug 7, 20242.232.492.102.302.3011.11%1,529,776
Aug 6, 20242.252.252.022.072.07-6.33%1,092,832
Aug 5, 20241.962.321.952.212.211.84%932,715
Aug 2, 20242.002.191.902.172.1711.28%1,170,608
Aug 1, 20242.062.061.911.951.95-3.47%431,865
Jul 31, 20241.952.111.952.022.023.59%438,140
Jul 30, 20242.012.071.941.951.95-3.47%320,813
Jul 29, 20241.942.051.932.022.024.12%339,113
Jul 26, 20242.092.131.941.941.94-6.28%349,191
Jul 25, 20241.912.091.902.072.079.52%339,789
Jul 24, 20242.012.061.881.891.89-6.44%210,445
Jul 23, 20241.952.041.942.022.022.54%169,930
Jul 22, 20241.941.981.891.971.972.60%107,609
Jul 19, 20241.971.991.911.921.92-3.52%108,637
Jul 18, 20242.062.171.971.991.99-4.33%473,705
Jul 17, 20241.992.151.992.082.084.00%642,602
Jul 16, 20241.992.081.952.002.002.56%500,475
Jul 15, 20241.901.971.871.951.950.52%207,128
Jul 12, 20242.002.051.801.941.94-1.52%746,837
Jul 11, 20241.852.001.831.971.9713.22%879,420
Jul 10, 20241.661.761.591.741.744.82%472,274
Jul 9, 20241.591.691.561.661.663.75%321,051
Jul 8, 20241.571.661.561.601.604.58%453,984
Jul 5, 20241.561.611.521.531.53-4.97%214,585
Jul 3, 20241.581.621.561.611.613.21%224,063
Jul 2, 20241.591.621.551.561.56-3.11%174,755
Jul 1, 20241.641.681.581.611.61-2.42%373,898
Jun 28, 20241.641.671.581.651.65-300,624
Jun 27, 20241.691.691.591.651.652.48%228,379
Jun 26, 20241.661.681.581.611.61-4.73%400,578
Jun 25, 20241.761.771.641.691.69-4.52%582,475
Jun 24, 20241.771.831.711.771.77-0.56%375,102
Jun 21, 20241.781.841.761.781.78-1.11%280,978
Jun 20, 20241.851.871.791.801.80-1.64%334,946
Jun 18, 20241.811.861.781.831.832.81%341,593
Jun 17, 20241.801.861.771.781.78-1.11%338,104
Jun 14, 20241.831.881.801.801.80-2.70%359,439
Jun 13, 20242.022.021.841.851.85-7.50%630,720
Jun 12, 20242.072.121.972.002.003.63%507,027