loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
4.270
+0.030 (0.71%)
At close: Sep 12, 2025, 4:00 PM EDT
4.360
+0.090 (2.11%)
After-hours: Sep 12, 2025, 7:59 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.30 | 4.51 | 4.00 | 4.27 | 4.27 | 0.71% | 21,767,148 |
| Sep 11, 2025 | 3.61 | 4.40 | 3.52 | 4.24 | 4.24 | 20.80% | 33,562,702 |
| Sep 10, 2025 | 3.62 | 3.78 | 3.32 | 3.51 | 3.51 | 6.69% | 18,558,007 |
| Sep 9, 2025 | 3.52 | 3.65 | 3.01 | 3.29 | 3.29 | -13.65% | 23,628,442 |
| Sep 8, 2025 | 3.40 | 4.03 | 3.35 | 3.81 | 3.81 | 31.83% | 47,401,229 |
| Sep 5, 2025 | 2.33 | 2.98 | 2.29 | 2.89 | 2.89 | 26.75% | 33,424,676 |
| Sep 4, 2025 | 2.04 | 2.28 | 2.01 | 2.28 | 2.28 | 11.76% | 5,415,721 |
| Sep 3, 2025 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.55% | 2,010,380 |
| Sep 2, 2025 | 2.09 | 2.10 | 1.95 | 1.97 | 1.97 | -7.94% | 2,395,815 |
| Aug 29, 2025 | 2.06 | 2.16 | 2.02 | 2.14 | 2.14 | 4.90% | 2,588,841 |
| Aug 28, 2025 | 2.09 | 2.11 | 2.00 | 2.04 | 2.04 | -2.86% | 2,163,198 |
| Aug 27, 2025 | 2.03 | 2.13 | 2.00 | 2.10 | 2.10 | 3.45% | 3,706,376 |
| Aug 26, 2025 | 2.05 | 2.06 | 1.97 | 2.03 | 2.03 | -0.49% | 1,855,842 |
| Aug 25, 2025 | 2.05 | 2.15 | 1.97 | 2.04 | 2.04 | 0.99% | 3,899,877 |
| Aug 22, 2025 | 1.88 | 2.16 | 1.88 | 2.02 | 2.02 | 7.45% | 7,066,110 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.84 | 1.88 | 1.88 | -2.59% | 1,137,104 |
| Aug 20, 2025 | 1.84 | 2.00 | 1.83 | 1.93 | 1.93 | 4.89% | 1,774,738 |
| Aug 19, 2025 | 1.88 | 1.92 | 1.81 | 1.84 | 1.84 | -2.13% | 1,081,654 |
| Aug 18, 2025 | 1.98 | 2.05 | 1.85 | 1.88 | 1.88 | -4.57% | 1,809,196 |
| Aug 15, 2025 | 2.05 | 2.08 | 1.94 | 1.97 | 1.97 | -1.01% | 1,190,622 |
| Aug 14, 2025 | 1.83 | 2.00 | 1.77 | 1.99 | 1.99 | - | 1,607,327 |
| Aug 13, 2025 | 1.96 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 2,782,198 |
| Aug 12, 2025 | 1.75 | 1.97 | 1.70 | 1.92 | 1.92 | 12.28% | 2,652,370 |
| Aug 11, 2025 | 1.69 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 1,104,594 |
| Aug 8, 2025 | 1.63 | 1.78 | 1.46 | 1.73 | 1.73 | -0.57% | 2,500,536 |
| Aug 7, 2025 | 1.96 | 1.96 | 1.74 | 1.74 | 1.74 | -7.45% | 1,948,723 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.82 | 1.88 | 1.88 | -2.08% | 1,220,078 |
| Aug 5, 2025 | 1.80 | 1.94 | 1.73 | 1.92 | 1.92 | 7.26% | 2,026,693 |
| Aug 4, 2025 | 1.68 | 1.83 | 1.66 | 1.79 | 1.79 | 6.55% | 1,070,547 |
| Aug 1, 2025 | 1.61 | 1.75 | 1.59 | 1.68 | 1.68 | 5.66% | 1,966,281 |
| Jul 31, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | - | 1,149,303 |
| Jul 30, 2025 | 1.76 | 1.78 | 1.57 | 1.59 | 1.59 | -8.62% | 1,595,176 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | 2.96% | 1,118,540 |
| Jul 28, 2025 | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | -5.06% | 1,162,040 |
| Jul 25, 2025 | 1.77 | 1.79 | 1.69 | 1.78 | 1.78 | -1.66% | 1,875,093 |
| Jul 24, 2025 | 1.99 | 2.00 | 1.78 | 1.81 | 1.81 | -9.50% | 2,572,954 |
| Jul 23, 2025 | 2.13 | 2.13 | 1.92 | 2.00 | 2.00 | 1.01% | 3,560,393 |
| Jul 22, 2025 | 1.94 | 2.03 | 1.92 | 1.98 | 1.98 | 2.06% | 2,080,808 |
| Jul 21, 2025 | 1.93 | 2.08 | 1.90 | 1.94 | 1.94 | 3.19% | 4,977,300 |
| Jul 18, 2025 | 1.83 | 2.01 | 1.80 | 1.88 | 1.88 | 14.63% | 3,872,560 |
| Jul 17, 2025 | 1.66 | 1.68 | 1.54 | 1.64 | 1.64 | -2.38% | 2,930,535 |
| Jul 16, 2025 | 1.47 | 1.72 | 1.45 | 1.68 | 1.68 | 15.07% | 2,242,014 |
| Jul 15, 2025 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -3.95% | 651,406 |
| Jul 14, 2025 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 2.70% | 650,416 |
| Jul 11, 2025 | 1.51 | 1.54 | 1.46 | 1.48 | 1.48 | -2.63% | 826,659 |
| Jul 10, 2025 | 1.49 | 1.55 | 1.45 | 1.52 | 1.52 | - | 843,960 |
| Jul 9, 2025 | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | 9.35% | 1,766,518 |
| Jul 8, 2025 | 1.29 | 1.43 | 1.29 | 1.39 | 1.39 | 6.92% | 1,164,833 |
| Jul 7, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 542,749 |
| Jul 3, 2025 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 548,795 |