loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.190
-0.040 (-3.25%)
At close: Mar 28, 2025, 4:00 PM
1.206
+0.016 (1.35%)
After-hours: Mar 28, 2025, 7:01 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 1,230,307 |
| 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 |
| Feb 27, 2025 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 537,564 |
| Feb 26, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 2,076,338 |
| Feb 25, 2025 | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | 3.85% | 551,030 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.53 | 1.56 | 1.56 | -3.11% | 551,242 |
| Feb 21, 2025 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | 0.63% | 997,261 |
| Feb 20, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 495,250 |
| Feb 19, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -2.35% | 511,685 |
| Feb 18, 2025 | 1.68 | 1.72 | 1.64 | 1.70 | 1.70 | 3.03% | 618,758 |
| Feb 14, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 625,344 |
| Feb 13, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | 1.61 | -0.62% | 538,964 |
| Feb 12, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1.62 | -1.22% | 1,828,786 |
| Feb 11, 2025 | 1.63 | 1.67 | 1.60 | 1.64 | 1.64 | -1.20% | 604,044 |
| Feb 10, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 387,819 |
| Feb 7, 2025 | 1.70 | 1.74 | 1.63 | 1.65 | 1.65 | -5.17% | 598,073 |
| Feb 6, 2025 | 1.69 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 398,198 |
| Feb 5, 2025 | 1.64 | 1.68 | 1.60 | 1.68 | 1.68 | 3.07% | 1,039,079 |
| Feb 4, 2025 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 0.62% | 598,062 |
| Feb 3, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 611,193 |
| Jan 31, 2025 | 1.73 | 1.77 | 1.65 | 1.69 | 1.69 | -3.43% | 583,718 |
| Jan 30, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | - | 422,873 |
| Jan 29, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | -0.57% | 779,946 |
| Jan 28, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -2.22% | 274,516 |
| Jan 27, 2025 | 1.75 | 1.86 | 1.75 | 1.80 | 1.80 | 3.45% | 734,122 |
| Jan 24, 2025 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -2.25% | 253,322 |
| Jan 23, 2025 | 1.72 | 1.80 | 1.69 | 1.78 | 1.78 | 1.14% | 543,772 |
| Jan 22, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 251,747 |
| Jan 21, 2025 | 1.78 | 1.80 | 1.72 | 1.80 | 1.80 | 1.12% | 494,676 |
| Jan 17, 2025 | 1.81 | 1.87 | 1.77 | 1.78 | 1.78 | -0.56% | 749,044 |
| Jan 16, 2025 | 1.79 | 1.80 | 1.70 | 1.79 | 1.79 | -1.10% | 445,116 |