loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.130
-0.010 (-0.88%)
At close: May 9, 2025, 4:00 PM
1.160
+0.030 (2.65%)
After-hours: May 9, 2025, 7:16 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 0.90% | 455,672 |
| Apr 14, 2025 | 1.12 | 1.14 | 1.04 | 1.11 | 1.11 | 0.91% | 934,791 |
| Apr 11, 2025 | 1.07 | 1.11 | 1.01 | 1.10 | 1.10 | 3.77% | 691,032 |
| Apr 10, 2025 | 1.13 | 1.17 | 1.03 | 1.06 | 1.06 | -8.62% | 2,419,291 |
| Apr 9, 2025 | 1.19 | 1.25 | 1.11 | 1.16 | 1.16 | -2.52% | 2,206,952 |
| Apr 8, 2025 | 1.32 | 1.34 | 1.19 | 1.19 | 1.19 | -9.85% | 979,530 |
| Apr 7, 2025 | 1.38 | 1.54 | 1.29 | 1.32 | 1.32 | -8.97% | 1,572,219 |
| Apr 4, 2025 | 1.20 | 1.46 | 1.20 | 1.45 | 1.45 | 16.00% | 2,732,000 |
| Apr 3, 2025 | 1.16 | 1.27 | 1.15 | 1.25 | 1.25 | 2.46% | 1,231,421 |
| Apr 2, 2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1.22 | 7.02% | 1,129,594 |
| Apr 1, 2025 | 1.20 | 1.23 | 1.14 | 1.14 | 1.14 | -4.20% | 1,147,422 |
| Mar 31, 2025 | 1.19 | 1.21 | 1.14 | 1.19 | 1.19 | - | 931,024 |
| Mar 28, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 1,233,614 |
| Mar 27, 2025 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 850,039 |
| Mar 26, 2025 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 1,378,884 |
| Mar 25, 2025 | 1.38 | 1.43 | 1.29 | 1.29 | 1.29 | -6.52% | 1,489,386 |
| Mar 24, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 1,183,220 |
| Mar 21, 2025 | 1.38 | 1.49 | 1.38 | 1.42 | 1.42 | 0.71% | 2,620,114 |
| Mar 20, 2025 | 1.41 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 868,275 |
| Mar 19, 2025 | 1.42 | 1.48 | 1.38 | 1.42 | 1.42 | - | 1,057,544 |
| Mar 18, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -5.33% | 678,576 |
| Mar 17, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 1.50 | 8.70% | 1,520,070 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 1,107,282 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -6.80% | 1,024,338 |
| Mar 12, 2025 | 1.42 | 1.53 | 1.27 | 1.47 | 1.47 | -8.70% | 6,973,428 |
| Mar 11, 2025 | 1.70 | 1.73 | 1.59 | 1.61 | 1.61 | -5.29% | 1,918,913 |
| Mar 10, 2025 | 1.83 | 1.91 | 1.65 | 1.70 | 1.70 | -5.56% | 2,035,028 |
| Mar 7, 2025 | 1.76 | 1.87 | 1.74 | 1.80 | 1.80 | 0.56% | 1,490,997 |
| Mar 6, 2025 | 1.73 | 1.80 | 1.68 | 1.79 | 1.79 | 3.47% | 678,319 |
| Mar 5, 2025 | 1.65 | 1.76 | 1.62 | 1.73 | 1.73 | 5.49% | 742,496 |
| Mar 4, 2025 | 1.65 | 1.67 | 1.57 | 1.64 | 1.64 | -0.61% | 629,802 |
| Mar 3, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 713,615 |
| Feb 28, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 3.80% | 474,243 |