loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.845
+0.095 (3.45%)
Nov 10, 2025, 10:17 AM EST - Market open
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.80 | 2.96 | 2.80 | 2.85 | - | 3.64% | 571,349 |
| Nov 7, 2025 | 2.63 | 2.79 | 2.62 | 2.75 | 2.75 | 3.77% | 5,364,593 |
| Nov 6, 2025 | 2.76 | 2.79 | 2.58 | 2.65 | 2.65 | -5.02% | 7,081,837 |
| Nov 5, 2025 | 2.96 | 2.97 | 2.75 | 2.79 | 2.79 | -6.06% | 6,060,756 |
| Nov 4, 2025 | 2.88 | 3.02 | 2.86 | 2.97 | 2.97 | 0.68% | 3,584,860 |
| Nov 3, 2025 | 3.00 | 3.02 | 2.90 | 2.95 | 2.95 | -2.32% | 3,945,255 |
| Oct 31, 2025 | 3.01 | 3.05 | 2.92 | 3.02 | 3.02 | -0.33% | 4,512,930 |
| Oct 30, 2025 | 3.07 | 3.17 | 2.99 | 3.03 | 3.03 | -3.81% | 4,525,846 |
| Oct 29, 2025 | 3.42 | 3.52 | 3.08 | 3.15 | 3.15 | -7.89% | 9,076,360 |
| Oct 28, 2025 | 3.47 | 3.51 | 3.36 | 3.42 | 3.42 | -1.16% | 3,455,810 |
| Oct 27, 2025 | 3.57 | 3.58 | 3.36 | 3.46 | 3.46 | -3.35% | 4,965,604 |
| Oct 24, 2025 | 3.66 | 3.80 | 3.52 | 3.58 | 3.58 | 3.47% | 9,863,931 |
| Oct 23, 2025 | 3.24 | 3.47 | 3.19 | 3.46 | 3.46 | 7.45% | 6,114,784 |
| Oct 22, 2025 | 3.09 | 3.24 | 3.01 | 3.22 | 3.22 | 3.54% | 5,159,939 |
| Oct 21, 2025 | 3.32 | 3.36 | 3.11 | 3.11 | 3.11 | -7.72% | 4,849,743 |
| Oct 20, 2025 | 3.04 | 3.45 | 3.03 | 3.37 | 3.37 | 15.41% | 9,772,512 |
| Oct 17, 2025 | 2.88 | 3.08 | 2.80 | 2.92 | 2.92 | -2.67% | 4,676,880 |
| Oct 16, 2025 | 3.15 | 3.27 | 3.00 | 3.00 | 3.00 | -4.15% | 5,857,598 |
| Oct 15, 2025 | 3.10 | 3.26 | 3.03 | 3.13 | 3.13 | 4.68% | 6,461,041 |
| Oct 14, 2025 | 2.86 | 3.02 | 2.71 | 2.99 | 2.99 | 2.05% | 8,314,063 |
| Oct 13, 2025 | 3.03 | 3.06 | 2.76 | 2.93 | 2.93 | -4.56% | 8,187,819 |
| Oct 10, 2025 | 3.09 | 3.43 | 3.02 | 3.07 | 3.07 | 1.99% | 10,369,095 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -5.05% | 6,906,832 |
| Oct 8, 2025 | 2.94 | 3.30 | 2.92 | 3.17 | 3.17 | 8.19% | 13,302,216 |
| Oct 7, 2025 | 2.95 | 3.09 | 2.83 | 2.93 | 2.93 | 0.34% | 6,396,631 |
| Oct 6, 2025 | 3.02 | 3.04 | 2.87 | 2.92 | 2.92 | -2.67% | 5,981,548 |
| Oct 3, 2025 | 3.06 | 3.14 | 2.99 | 3.00 | 3.00 | -0.99% | 5,029,425 |
| Oct 2, 2025 | 3.08 | 3.11 | 2.87 | 3.03 | 3.03 | -1.62% | 9,188,379 |
| Oct 1, 2025 | 3.12 | 3.30 | 3.05 | 3.08 | 3.08 | 0.33% | 5,414,758 |
| Sep 30, 2025 | 3.19 | 3.21 | 2.99 | 3.07 | 3.07 | -2.54% | 5,496,925 |
| Sep 29, 2025 | 3.09 | 3.23 | 2.99 | 3.15 | 3.15 | 0.64% | 6,086,726 |
| Sep 26, 2025 | 3.25 | 3.36 | 3.11 | 3.13 | 3.13 | -2.19% | 5,965,142 |
| Sep 25, 2025 | 3.16 | 3.29 | 3.08 | 3.20 | 3.20 | -1.84% | 7,553,653 |
| Sep 24, 2025 | 3.26 | 3.39 | 3.18 | 3.26 | 3.26 | -0.91% | 10,069,978 |
| Sep 23, 2025 | 3.51 | 3.51 | 3.25 | 3.29 | 3.29 | -5.73% | 12,076,088 |
| Sep 22, 2025 | 3.58 | 3.80 | 3.36 | 3.49 | 3.49 | -6.18% | 14,556,440 |
| Sep 19, 2025 | 4.08 | 4.12 | 3.56 | 3.72 | 3.72 | -9.49% | 22,854,243 |
| Sep 18, 2025 | 4.47 | 4.51 | 3.97 | 4.11 | 4.11 | -9.87% | 25,495,724 |
| Sep 17, 2025 | 4.26 | 5.05 | 4.04 | 4.56 | 4.56 | 2.70% | 41,545,604 |
| Sep 16, 2025 | 4.54 | 4.58 | 4.23 | 4.44 | 4.44 | -1.77% | 17,445,151 |
| Sep 15, 2025 | 4.80 | 4.87 | 4.27 | 4.52 | 4.52 | 5.85% | 27,936,795 |
| Sep 12, 2025 | 4.30 | 4.51 | 4.00 | 4.27 | 4.27 | 0.71% | 22,394,033 |
| 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 |