loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.340
+0.010 (0.43%)
At close: Nov 22, 2024, 4:00 PM
2.400
+0.060 (2.56%)
After-hours: Nov 22, 2024, 7:54 PM EST
loanDepot Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 2.33 | 2.41 | 2.33 | 2.34 | 2.34 | 0.43% | 574,311 |
Nov 21, 2024 | 2.28 | 2.37 | 2.27 | 2.33 | 2.33 | 2.64% | 859,492 |
Nov 20, 2024 | 2.30 | 2.32 | 2.22 | 2.27 | 2.27 | -2.16% | 945,669 |
Nov 19, 2024 | 2.36 | 2.39 | 2.31 | 2.32 | 2.32 | -2.11% | 778,029 |
Nov 18, 2024 | 2.42 | 2.45 | 2.35 | 2.37 | 2.37 | -2.07% | 572,610 |
Nov 15, 2024 | 2.53 | 2.57 | 2.42 | 2.42 | 2.42 | -5.10% | 632,206 |
Nov 14, 2024 | 2.62 | 2.62 | 2.47 | 2.55 | 2.55 | -1.54% | 1,267,581 |
Nov 13, 2024 | 2.77 | 2.80 | 2.56 | 2.59 | 2.59 | -6.50% | 1,081,676 |
Nov 12, 2024 | 2.72 | 2.86 | 2.66 | 2.77 | 2.77 | -1.42% | 1,294,917 |
Nov 11, 2024 | 2.74 | 2.90 | 2.71 | 2.81 | 2.81 | 6.04% | 1,228,444 |
Nov 8, 2024 | 2.66 | 2.73 | 2.58 | 2.65 | 2.65 | -2.93% | 1,318,432 |
Nov 7, 2024 | 2.61 | 2.78 | 2.58 | 2.73 | 2.73 | 6.23% | 1,355,342 |
Nov 6, 2024 | 2.51 | 2.58 | 2.19 | 2.57 | 2.57 | 19.53% | 3,027,949 |
Nov 5, 2024 | 2.08 | 2.17 | 2.04 | 2.15 | 2.15 | 3.37% | 1,073,977 |
Nov 4, 2024 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | 0.48% | 786,289 |
Nov 1, 2024 | 2.13 | 2.16 | 2.06 | 2.07 | 2.07 | -2.36% | 808,263 |
Oct 31, 2024 | 2.16 | 2.17 | 2.06 | 2.12 | 2.12 | -0.93% | 655,020 |
Oct 30, 2024 | 2.17 | 2.25 | 2.14 | 2.14 | 2.14 | -1.38% | 252,406 |
Oct 29, 2024 | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | - | 290,113 |
Oct 28, 2024 | 2.08 | 2.20 | 2.08 | 2.17 | 2.17 | 4.33% | 378,135 |
Oct 25, 2024 | 2.11 | 2.15 | 2.06 | 2.08 | 2.08 | -1.42% | 297,935 |
Oct 24, 2024 | 2.10 | 2.12 | 2.06 | 2.11 | 2.11 | 0.96% | 351,835 |
Oct 23, 2024 | 2.09 | 2.14 | 2.04 | 2.09 | 2.09 | -0.95% | 1,477,362 |
Oct 22, 2024 | 2.10 | 2.14 | 2.05 | 2.11 | 2.11 | - | 304,682 |
Oct 21, 2024 | 2.13 | 2.13 | 2.04 | 2.11 | 2.11 | -0.94% | 1,194,728 |
Oct 18, 2024 | 2.13 | 2.18 | 2.13 | 2.13 | 2.13 | -0.47% | 378,571 |
Oct 17, 2024 | 2.22 | 2.31 | 2.11 | 2.14 | 2.14 | -3.17% | 623,532 |
Oct 16, 2024 | 2.07 | 2.23 | 2.05 | 2.21 | 2.21 | 8.33% | 771,983 |
Oct 15, 2024 | 2.04 | 2.12 | 2.03 | 2.04 | 2.04 | 0.99% | 683,990 |
Oct 14, 2024 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -5.16% | 755,180 |
Oct 11, 2024 | 2.04 | 2.14 | 2.00 | 2.13 | 2.13 | 4.41% | 1,045,708 |
Oct 10, 2024 | 2.12 | 2.15 | 2.03 | 2.04 | 2.04 | -5.99% | 945,583 |
Oct 9, 2024 | 2.10 | 2.21 | 2.06 | 2.17 | 2.17 | 2.36% | 1,367,711 |
Oct 8, 2024 | 2.25 | 2.28 | 2.06 | 2.12 | 2.12 | -6.61% | 1,178,799 |
Oct 7, 2024 | 2.44 | 2.46 | 2.24 | 2.27 | 2.27 | -6.20% | 1,035,986 |
Oct 4, 2024 | 2.70 | 2.70 | 2.37 | 2.42 | 2.42 | -8.33% | 1,205,929 |
Oct 3, 2024 | 2.67 | 2.70 | 2.61 | 2.64 | 2.64 | -3.30% | 578,564 |
Oct 2, 2024 | 2.65 | 2.73 | 2.63 | 2.73 | 2.73 | 1.49% | 366,513 |
Oct 1, 2024 | 2.72 | 2.74 | 2.62 | 2.69 | 2.69 | -1.47% | 442,154 |
Sep 30, 2024 | 2.69 | 2.79 | 2.65 | 2.73 | 2.73 | 1.49% | 531,875 |
Sep 27, 2024 | 2.83 | 2.84 | 2.69 | 2.69 | 2.69 | -3.58% | 366,077 |
Sep 26, 2024 | 2.74 | 2.86 | 2.65 | 2.79 | 2.79 | 5.28% | 677,010 |
Sep 25, 2024 | 2.70 | 2.78 | 2.65 | 2.65 | 2.65 | -3.28% | 595,269 |
Sep 24, 2024 | 2.71 | 2.74 | 2.65 | 2.74 | 2.74 | 1.11% | 442,702 |
Sep 23, 2024 | 2.82 | 2.84 | 2.71 | 2.71 | 2.71 | -4.24% | 464,422 |
Sep 20, 2024 | 2.84 | 2.88 | 2.80 | 2.83 | 2.83 | -0.35% | 869,180 |
Sep 19, 2024 | 3.10 | 3.10 | 2.84 | 2.84 | 2.84 | -5.33% | 971,131 |
Sep 18, 2024 | 3.20 | 3.23 | 2.97 | 3.00 | 3.00 | -5.96% | 1,658,702 |
Sep 17, 2024 | 2.90 | 3.19 | 2.88 | 3.19 | 3.19 | 10.00% | 1,633,634 |
Sep 16, 2024 | 2.70 | 2.92 | 2.66 | 2.90 | 2.90 | 8.61% | 1,155,522 |
Sep 13, 2024 | 2.34 | 2.68 | 2.34 | 2.67 | 2.67 | 17.11% | 1,294,254 |
Sep 12, 2024 | 2.36 | 2.37 | 2.21 | 2.28 | 2.28 | -2.15% | 1,182,970 |
Sep 11, 2024 | 2.41 | 2.48 | 2.26 | 2.33 | 2.33 | -3.32% | 1,150,732 |
Sep 10, 2024 | 2.51 | 2.53 | 2.40 | 2.41 | 2.41 | -5.49% | 654,007 |
Sep 9, 2024 | 2.45 | 2.58 | 2.39 | 2.55 | 2.55 | 5.81% | 591,138 |
Sep 6, 2024 | 2.55 | 2.55 | 2.39 | 2.41 | 2.41 | -5.12% | 997,758 |
Sep 5, 2024 | 2.62 | 2.63 | 2.54 | 2.54 | 2.54 | -3.05% | 398,573 |
Sep 4, 2024 | 2.64 | 2.72 | 2.59 | 2.62 | 2.62 | -1.13% | 390,530 |
Sep 3, 2024 | 2.61 | 2.77 | 2.59 | 2.65 | 2.65 | 1.15% | 703,865 |
Aug 30, 2024 | 2.67 | 2.72 | 2.47 | 2.62 | 2.62 | -0.38% | 1,251,336 |
Aug 29, 2024 | 2.83 | 2.87 | 2.59 | 2.63 | 2.63 | -7.72% | 1,129,264 |
Aug 28, 2024 | 3.00 | 3.02 | 2.83 | 2.85 | 2.85 | -4.68% | 595,976 |
Aug 27, 2024 | 3.02 | 3.06 | 2.91 | 2.99 | 2.99 | -2.29% | 1,123,701 |
Aug 26, 2024 | 3.14 | 3.15 | 3.03 | 3.06 | 3.06 | -0.65% | 788,660 |
Aug 23, 2024 | 2.91 | 3.14 | 2.86 | 3.08 | 3.08 | 9.22% | 1,917,591 |
Aug 22, 2024 | 2.84 | 2.92 | 2.76 | 2.82 | 2.82 | -0.35% | 685,863 |
Aug 21, 2024 | 2.70 | 2.84 | 2.69 | 2.83 | 2.83 | 2.54% | 1,396,409 |
Aug 20, 2024 | 2.69 | 2.78 | 2.59 | 2.76 | 2.76 | 1.10% | 951,392 |
Aug 19, 2024 | 2.83 | 2.86 | 2.65 | 2.73 | 2.73 | -2.85% | 906,927 |
Aug 16, 2024 | 2.74 | 3.15 | 2.65 | 2.81 | 2.81 | 2.55% | 2,518,015 |
Aug 15, 2024 | 2.58 | 2.79 | 2.49 | 2.74 | 2.74 | 7.87% | 830,748 |
Aug 14, 2024 | 2.47 | 2.57 | 2.44 | 2.54 | 2.54 | 4.53% | 543,202 |
Aug 13, 2024 | 2.28 | 2.49 | 2.28 | 2.43 | 2.43 | 4.74% | 382,803 |
Aug 12, 2024 | 2.38 | 2.40 | 2.24 | 2.32 | 2.32 | -3.33% | 359,850 |
Aug 9, 2024 | 2.32 | 2.40 | 2.25 | 2.40 | 2.40 | 4.35% | 376,561 |
Aug 8, 2024 | 2.42 | 2.43 | 2.25 | 2.30 | 2.30 | - | 699,713 |
Aug 7, 2024 | 2.23 | 2.49 | 2.10 | 2.30 | 2.30 | 11.11% | 1,529,776 |
Aug 6, 2024 | 2.25 | 2.25 | 2.02 | 2.07 | 2.07 | -6.33% | 1,092,832 |
Aug 5, 2024 | 1.96 | 2.32 | 1.95 | 2.21 | 2.21 | 1.84% | 932,715 |
Aug 2, 2024 | 2.00 | 2.19 | 1.90 | 2.17 | 2.17 | 11.28% | 1,170,608 |
Aug 1, 2024 | 2.06 | 2.06 | 1.91 | 1.95 | 1.95 | -3.47% | 431,865 |
Jul 31, 2024 | 1.95 | 2.11 | 1.95 | 2.02 | 2.02 | 3.59% | 438,140 |
Jul 30, 2024 | 2.01 | 2.07 | 1.94 | 1.95 | 1.95 | -3.47% | 320,813 |
Jul 29, 2024 | 1.94 | 2.05 | 1.93 | 2.02 | 2.02 | 4.12% | 339,113 |
Jul 26, 2024 | 2.09 | 2.13 | 1.94 | 1.94 | 1.94 | -6.28% | 349,191 |
Jul 25, 2024 | 1.91 | 2.09 | 1.90 | 2.07 | 2.07 | 9.52% | 339,789 |
Jul 24, 2024 | 2.01 | 2.06 | 1.88 | 1.89 | 1.89 | -6.44% | 210,445 |
Jul 23, 2024 | 1.95 | 2.04 | 1.94 | 2.02 | 2.02 | 2.54% | 169,930 |
Jul 22, 2024 | 1.94 | 1.98 | 1.89 | 1.97 | 1.97 | 2.60% | 107,609 |
Jul 19, 2024 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 108,637 |
Jul 18, 2024 | 2.06 | 2.17 | 1.97 | 1.99 | 1.99 | -4.33% | 473,705 |
Jul 17, 2024 | 1.99 | 2.15 | 1.99 | 2.08 | 2.08 | 4.00% | 642,602 |
Jul 16, 2024 | 1.99 | 2.08 | 1.95 | 2.00 | 2.00 | 2.56% | 500,475 |
Jul 15, 2024 | 1.90 | 1.97 | 1.87 | 1.95 | 1.95 | 0.52% | 207,128 |
Jul 12, 2024 | 2.00 | 2.05 | 1.80 | 1.94 | 1.94 | -1.52% | 746,837 |
Jul 11, 2024 | 1.85 | 2.00 | 1.83 | 1.97 | 1.97 | 13.22% | 879,420 |
Jul 10, 2024 | 1.66 | 1.76 | 1.59 | 1.74 | 1.74 | 4.82% | 472,274 |
Jul 9, 2024 | 1.59 | 1.69 | 1.56 | 1.66 | 1.66 | 3.75% | 321,051 |
Jul 8, 2024 | 1.57 | 1.66 | 1.56 | 1.60 | 1.60 | 4.58% | 453,984 |
Jul 5, 2024 | 1.56 | 1.61 | 1.52 | 1.53 | 1.53 | -4.97% | 214,585 |