Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.040
+0.030 (1.49%)
Dec 31, 2024, 4:00 PM EST - Market closed

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20242.012.091.962.042.041.49%794,922
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
Sep 26, 20242.742.862.652.792.795.28%677,010
Sep 25, 20242.702.782.652.652.65-3.28%595,269
Sep 24, 20242.712.742.652.742.741.11%442,702
Sep 23, 20242.822.842.712.712.71-4.24%464,422
Sep 20, 20242.842.882.802.832.83-0.35%869,180
Sep 19, 20243.103.102.842.842.84-5.33%971,131
Sep 18, 20243.203.232.973.003.00-5.96%1,658,702
Sep 17, 20242.903.192.883.193.1910.00%1,633,634
Sep 16, 20242.702.922.662.902.908.61%1,155,522
Sep 13, 20242.342.682.342.672.6717.11%1,294,254
Sep 12, 20242.362.372.212.282.28-2.15%1,182,970
Sep 11, 20242.412.482.262.332.33-3.32%1,150,732
Sep 10, 20242.512.532.402.412.41-5.49%654,007
Sep 9, 20242.452.582.392.552.555.81%591,138
Sep 6, 20242.552.552.392.412.41-5.12%997,758
Sep 5, 20242.622.632.542.542.54-3.05%398,573
Sep 4, 20242.642.722.592.622.62-1.13%390,530
Sep 3, 20242.612.772.592.652.651.15%703,865
Aug 30, 20242.672.722.472.622.62-0.38%1,251,336
Aug 29, 20242.832.872.592.632.63-7.72%1,129,264
Aug 28, 20243.003.022.832.852.85-4.68%595,976
Aug 27, 20243.023.062.912.992.99-2.29%1,123,701
Aug 26, 20243.143.153.033.063.06-0.65%788,660
Aug 23, 20242.913.142.863.083.089.22%1,917,591
Aug 22, 20242.842.922.762.822.82-0.35%685,863
Aug 21, 20242.702.842.692.832.832.54%1,396,409
Aug 20, 20242.692.782.592.762.761.10%951,392
Aug 19, 20242.832.862.652.732.73-2.85%906,927
Aug 16, 20242.743.152.652.812.812.55%2,518,015
Aug 15, 20242.582.792.492.742.747.87%830,748
Aug 14, 20242.472.572.442.542.544.53%543,202
Aug 13, 20242.282.492.282.432.434.74%382,803
Aug 12, 20242.382.402.242.322.32-3.33%359,850
Aug 9, 20242.322.402.252.402.404.35%376,561