loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.780
-0.030 (-1.66%)
At close: Jul 25, 2025, 4:00 PM
1.810
+0.030 (1.69%)
After-hours: Jul 25, 2025, 4:15 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.77 | 1.79 | 1.69 | 1.76 | - | -3.04% | 1,604,502 |
| 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 |
| Jul 2, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 2.33% | 574,897 |
| Jul 1, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 638,535 |
| Jun 30, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | -3.05% | 1,097,067 |
| Jun 27, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 0.77% | 10,866,064 |
| Jun 26, 2025 | 1.33 | 1.35 | 1.26 | 1.30 | 1.30 | - | 1,349,098 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.28 | 1.30 | 1.30 | -5.80% | 1,480,711 |
| Jun 24, 2025 | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | 2.22% | 1,035,874 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -4.26% | 962,973 |
| Jun 20, 2025 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | -0.70% | 1,373,209 |
| Jun 18, 2025 | 1.38 | 1.47 | 1.35 | 1.42 | 1.42 | 5.97% | 788,659 |
| Jun 17, 2025 | 1.43 | 1.46 | 1.34 | 1.34 | 1.34 | -4.96% | 1,006,967 |
| Jun 16, 2025 | 1.32 | 1.45 | 1.32 | 1.41 | 1.41 | 5.22% | 519,221 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -6.94% | 710,132 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -5.88% | 798,227 |
| Jun 11, 2025 | 1.39 | 1.55 | 1.38 | 1.53 | 1.53 | 11.68% | 1,407,071 |
| Jun 10, 2025 | 1.32 | 1.44 | 1.31 | 1.37 | 1.37 | 5.38% | 876,607 |
| Jun 9, 2025 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | - | 533,087 |
| Jun 6, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 489,708 |
| Jun 5, 2025 | 1.26 | 1.33 | 1.24 | 1.26 | 1.26 | -0.79% | 462,934 |
| Jun 4, 2025 | 1.20 | 1.29 | 1.19 | 1.27 | 1.27 | 5.83% | 502,770 |
| Jun 3, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -4.76% | 365,575 |
| Jun 2, 2025 | 1.30 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 345,645 |
| May 30, 2025 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -1.50% | 369,289 |
| May 29, 2025 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 4.72% | 777,016 |
| May 28, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 366,647 |
| May 27, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | 5.00% | 703,544 |
| May 23, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 563,655 |
| May 22, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | 1.19 | - | 510,344 |
| May 21, 2025 | 1.27 | 1.31 | 1.19 | 1.19 | 1.19 | -7.75% | 454,392 |
| May 20, 2025 | 1.22 | 1.34 | 1.22 | 1.29 | 1.29 | 4.88% | 545,424 |
| May 19, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | - | 335,914 |
| May 16, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 616,795 |
| May 15, 2025 | 1.23 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 965,960 |
| May 14, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 866,757 |