loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.100
+0.030 (2.80%)
Apr 17, 2025, 4:00 PM EDT - Market closed

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.051.121.051.101.102.80%480,872
Apr 16, 20251.101.151.051.071.07-4.46%567,744
Apr 15, 20251.091.151.091.121.120.90%455,672
Apr 14, 20251.121.141.041.111.110.91%934,791
Apr 11, 20251.071.111.011.101.103.77%691,032
Apr 10, 20251.131.171.031.061.06-8.62%2,419,291
Apr 9, 20251.191.251.111.161.16-2.52%2,206,952
Apr 8, 20251.321.341.191.191.19-9.85%979,530
Apr 7, 20251.381.541.291.321.32-8.97%1,572,219
Apr 4, 20251.201.461.201.451.4516.00%2,732,000
Apr 3, 20251.161.271.151.251.252.46%1,231,421
Apr 2, 20251.131.241.131.221.227.02%1,129,594
Apr 1, 20251.201.231.141.141.14-4.20%1,147,422
Mar 31, 20251.191.211.141.191.19-931,024
Mar 28, 20251.211.221.161.191.19-3.25%1,233,614
Mar 27, 20251.281.291.201.231.23-2.38%850,039
Mar 26, 20251.291.301.231.261.26-2.33%1,378,884
Mar 25, 20251.381.431.291.291.29-6.52%1,489,386
Mar 24, 20251.421.451.381.381.38-2.82%1,183,220
Mar 21, 20251.381.491.381.421.420.71%2,620,114
Mar 20, 20251.411.491.381.411.41-0.70%868,275
Mar 19, 20251.421.481.381.421.42-1,057,544
Mar 18, 20251.451.481.411.421.42-5.33%678,576
Mar 17, 20251.421.511.411.501.508.70%1,520,070
Mar 14, 20251.361.401.331.381.380.73%1,107,282
Mar 13, 20251.451.451.351.371.37-6.80%1,024,338
Mar 12, 20251.421.531.271.471.47-8.70%6,973,428
Mar 11, 20251.701.731.591.611.61-5.29%1,918,913
Mar 10, 20251.831.911.651.701.70-5.56%2,035,028
Mar 7, 20251.761.871.741.801.800.56%1,490,997
Mar 6, 20251.731.801.681.791.793.47%678,319
Mar 5, 20251.651.761.621.731.735.49%742,496
Mar 4, 20251.651.671.571.641.64-0.61%629,802
Mar 3, 20251.641.681.621.651.650.61%713,615
Feb 28, 20251.561.641.561.641.643.80%474,243
Feb 27, 20251.621.661.571.581.58-1.25%537,564
Feb 26, 20251.611.641.561.601.60-1.23%2,076,338
Feb 25, 20251.591.621.571.621.623.85%551,030
Feb 24, 20251.621.621.531.561.56-3.11%551,242
Feb 21, 20251.611.671.581.611.610.63%997,261
Feb 20, 20251.641.651.591.601.60-3.61%495,250
Feb 19, 20251.691.711.641.661.66-2.35%511,685
Feb 18, 20251.681.721.641.701.703.03%618,758
Feb 14, 20251.601.661.601.651.652.48%625,344
Feb 13, 20251.621.621.581.611.61-0.62%538,964
Feb 12, 20251.601.631.541.621.62-1.22%1,828,786
Feb 11, 20251.631.671.601.641.64-1.20%604,044
Feb 10, 20251.661.681.641.661.660.61%387,819
Feb 7, 20251.701.741.631.651.65-5.17%598,073
Feb 6, 20251.691.761.681.741.743.57%398,198