loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.300
+0.040 (3.17%)
Jun 6, 2025, 4:00 PM - Market closed

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.261.311.261.301.303.17%489,708
Jun 5, 20251.261.331.241.261.26-0.79%462,934
Jun 4, 20251.201.291.191.271.275.83%502,770
Jun 3, 20251.261.271.201.201.20-4.76%365,575
Jun 2, 20251.301.341.241.261.26-3.82%345,645
May 30, 20251.331.361.291.311.31-1.50%369,289
May 29, 20251.281.361.281.331.334.72%777,016
May 28, 20251.261.291.241.271.270.79%366,647
May 27, 20251.211.321.211.261.265.00%703,544
May 23, 20251.171.221.171.201.200.84%563,655
May 22, 20251.201.241.171.191.19-510,344
May 21, 20251.271.311.191.191.19-7.75%454,392
May 20, 20251.221.341.221.291.294.88%545,424
May 19, 20251.181.251.181.231.23-335,914
May 16, 20251.221.271.221.231.230.82%616,795
May 15, 20251.231.291.211.221.220.83%965,960
May 14, 20251.211.241.191.211.210.83%866,757
May 13, 20251.111.211.091.201.207.14%1,261,179
May 12, 20251.171.201.111.121.12-0.88%992,537
May 9, 20251.141.171.121.131.13-0.88%945,166
May 8, 20251.131.181.111.141.140.88%759,411
May 7, 20251.051.211.041.131.1310.78%1,796,880
May 6, 20251.091.101.021.021.02-5.56%1,022,068
May 5, 20251.141.171.081.081.08-6.09%446,534
May 2, 20251.161.181.121.151.150.88%410,393
May 1, 20251.111.211.101.141.142.70%1,340,854
Apr 30, 20251.051.121.021.111.113.74%814,921
Apr 29, 20251.061.081.041.071.07-0.93%729,809
Apr 28, 20251.061.091.051.081.082.86%400,116
Apr 25, 20251.101.111.051.051.05-3.67%592,429
Apr 24, 20251.111.111.081.091.09-416,875
Apr 23, 20251.161.231.081.091.09-2.68%819,757
Apr 22, 20251.111.131.081.121.121.82%555,492
Apr 21, 20251.141.141.091.101.10-795,761
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