Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.610
+0.010 (0.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20251.641.681.601.681.683.07%1,039,079
Feb 4, 20251.601.671.581.631.630.62%598,062
Feb 3, 20251.651.681.611.621.62-4.14%611,193
Jan 31, 20251.731.771.651.691.69-3.43%583,718
Jan 30, 20251.781.801.731.751.75-422,873
Jan 29, 20251.781.781.701.751.75-0.57%779,946
Jan 28, 20251.791.791.741.761.76-2.22%274,516
Jan 27, 20251.751.861.751.801.803.45%734,122
Jan 24, 20251.781.791.741.741.74-2.25%253,322
Jan 23, 20251.721.801.691.781.781.14%543,772
Jan 22, 20251.781.801.751.761.76-2.22%251,747
Jan 21, 20251.781.801.721.801.801.12%494,676
Jan 17, 20251.811.871.771.781.78-0.56%749,044
Jan 16, 20251.791.801.701.791.79-1.10%445,116
Jan 15, 20251.741.821.721.811.817.74%868,770
Jan 14, 20251.631.731.631.681.683.07%601,898
Jan 13, 20251.651.651.571.631.63-1.81%518,533
Jan 10, 20251.671.671.581.661.66-0.60%893,790
Jan 8, 20251.751.751.671.671.67-4.57%655,959
Jan 7, 20251.861.901.741.751.75-5.41%966,394
Jan 6, 20251.851.881.751.851.85-1.60%1,183,451
Jan 3, 20251.991.991.871.881.88-3.59%926,491
Jan 2, 20252.062.081.921.951.95-4.41%1,715,032
Dec 31, 20242.012.091.962.042.041.49%795,999
Dec 30, 20241.942.071.902.012.014.15%1,195,420
Dec 27, 20241.921.951.831.931.931.05%1,109,739
Dec 26, 20241.891.931.841.911.911.06%540,973
Dec 24, 20241.891.901.831.891.89-320,663
Dec 23, 20241.921.941.861.891.89-2.58%453,027
Dec 20, 20241.881.971.851.941.944.86%1,146,927
Dec 19, 20241.992.011.831.851.85-6.09%1,145,591
Dec 18, 20242.052.171.951.971.97-7.51%1,370,506
Dec 17, 20242.122.242.112.132.130.47%969,155
Dec 16, 20242.092.152.052.122.122.42%1,128,539
Dec 13, 20242.092.112.052.072.07-1.43%946,110
Dec 12, 20242.112.172.092.102.10-1.41%542,371
Dec 11, 20242.142.182.102.132.13-0.47%471,728
Dec 10, 20242.162.222.132.142.14-2.28%560,630
Dec 9, 20242.252.312.172.192.19-2.67%865,063
Dec 6, 20242.302.312.212.252.25-0.88%531,706
Dec 5, 20242.302.372.242.272.27-0.44%634,682
Dec 4, 20242.252.342.242.282.283.17%1,628,326
Dec 3, 20242.222.242.162.212.21-2.21%1,274,868
Dec 2, 20242.252.312.212.262.260.44%764,866
Nov 29, 20242.292.322.252.252.25-2.17%236,423
Nov 27, 20242.332.352.252.302.30-0.43%592,323
Nov 26, 20242.362.392.312.312.31-4.55%359,264
Nov 25, 20242.402.512.402.422.423.42%1,016,399
Nov 22, 20242.332.412.332.342.340.43%574,311
Nov 21, 20242.282.372.272.332.332.64%859,492
Nov 20, 20242.302.322.222.272.27-2.16%945,669
Nov 19, 20242.362.392.312.322.32-2.11%778,029
Nov 18, 20242.422.452.352.372.37-2.07%572,610
Nov 15, 20242.532.572.422.422.42-5.10%632,206
Nov 14, 20242.622.622.472.552.55-1.54%1,267,581
Nov 13, 20242.772.802.562.592.59-6.50%1,081,676
Nov 12, 20242.722.862.662.772.77-1.42%1,294,917
Nov 11, 20242.742.902.712.812.816.04%1,228,444
Nov 8, 20242.662.732.582.652.65-2.93%1,318,432
Nov 7, 20242.612.782.582.732.736.23%1,355,342
Nov 6, 20242.512.582.192.572.5719.53%3,027,949
Nov 5, 20242.082.172.042.152.153.37%1,073,977
Nov 4, 20242.152.152.052.082.080.48%786,289
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