loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.830
+0.050 (1.80%)
Nov 28, 2025, 4:00 PM EST - Market closed
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.82 | 2.88 | 2.76 | 2.83 | 2.83 | 1.80% | 1,879,108 |
| Nov 26, 2025 | 2.95 | 3.08 | 2.76 | 2.78 | 2.78 | -7.64% | 3,625,742 |
| Nov 25, 2025 | 2.80 | 3.08 | 2.75 | 3.01 | 3.01 | 8.66% | 8,693,211 |
| Nov 24, 2025 | 2.61 | 2.78 | 2.57 | 2.77 | 2.77 | 6.95% | 4,499,538 |
| Nov 21, 2025 | 2.43 | 2.61 | 2.42 | 2.59 | 2.59 | 7.47% | 2,586,264 |
| Nov 20, 2025 | 2.63 | 2.77 | 2.40 | 2.41 | 2.41 | -6.59% | 3,716,901 |
| Nov 19, 2025 | 2.63 | 2.68 | 2.57 | 2.58 | 2.58 | -2.27% | 2,085,646 |
| Nov 18, 2025 | 2.48 | 2.65 | 2.48 | 2.64 | 2.64 | 6.02% | 2,396,151 |
| Nov 17, 2025 | 2.50 | 2.55 | 2.47 | 2.49 | 2.49 | -2.35% | 3,266,617 |
| Nov 14, 2025 | 2.57 | 2.62 | 2.43 | 2.55 | 2.55 | -2.67% | 5,158,500 |
| Nov 13, 2025 | 2.80 | 2.87 | 2.61 | 2.62 | 2.62 | -10.27% | 3,658,601 |
| Nov 12, 2025 | 2.98 | 3.04 | 2.79 | 2.92 | 2.92 | - | 5,676,317 |
| Nov 11, 2025 | 2.85 | 2.95 | 2.78 | 2.92 | 2.92 | 3.18% | 3,116,652 |
| Nov 10, 2025 | 2.83 | 2.97 | 2.78 | 2.83 | 2.83 | 2.91% | 6,557,569 |
| 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% | 6,157,468 |
| 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 |