loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.81	3.14	2.80	2.91	2.91	19.26%	16,195,959
Jan 8, 2026	2.41	2.52	2.33	2.44	2.44	1.67%	3,230,660
Jan 7, 2026	2.30	2.60	2.29	2.40	2.40	4.80%	9,855,985
Jan 6, 2026	2.22	2.30	2.17	2.29	2.29	3.15%	1,638,781
Jan 5, 2026	2.12	2.33	2.12	2.22	2.22	6.22%	3,609,846
Jan 2, 2026	2.08	2.12	2.05	2.09	2.09	0.97%	1,834,774
Dec 31, 2025	2.04	2.07	2.02	2.07	2.07	0.98%	3,476,280
Dec 30, 2025	2.06	2.11	2.05	2.05	2.05	-1.44%	2,143,846
Dec 29, 2025	2.08	2.11	2.02	2.08	2.08	-1.89%	3,430,395
Dec 26, 2025	2.16	2.17	2.11	2.12	2.12	-1.85%	1,763,352
Dec 24, 2025	2.14	2.19	2.12	2.16	2.16	-1.37%	1,330,599
Dec 23, 2025	2.15	2.23	2.14	2.19	2.19	1.86%	3,507,796
Dec 22, 2025	2.23	2.32	2.11	2.15	2.15	-4.44%	7,360,377
Dec 19, 2025	2.31	2.36	2.23	2.25	2.25	-2.60%	4,378,803
Dec 18, 2025	2.32	2.36	2.29	2.31	2.31	3.59%	2,372,744
Dec 17, 2025	2.40	2.43	2.20	2.23	2.23	-7.08%	6,018,360
Dec 16, 2025	2.37	2.48	2.36	2.40	2.40	-2.44%	3,530,095
Dec 15, 2025	2.60	2.62	2.45	2.46	2.46	-5.38%	3,617,317
Dec 12, 2025	2.78	2.78	2.56	2.60	2.60	-6.47%	3,779,856
Dec 11, 2025	2.77	2.88	2.76	2.78	2.78	-1.07%	2,610,727
Dec 10, 2025	2.63	2.82	2.59	2.81	2.81	6.44%	6,400,631
Dec 9, 2025	2.78	2.78	2.61	2.64	2.64	-6.71%	4,214,619
Dec 8, 2025	2.75	2.87	2.70	2.83	2.83	3.66%	5,166,973
Dec 5, 2025	2.70	2.80	2.70	2.73	2.73	-1.09%	1,943,614
Dec 4, 2025	2.72	2.79	2.69	2.76	2.76	1.85%	2,898,366
Dec 3, 2025	2.67	2.77	2.59	2.71	2.71	3.04%	5,700,028
Dec 2, 2025	2.75	2.78	2.62	2.63	2.63	-2.95%	2,165,367
Dec 1, 2025	2.77	2.82	2.60	2.71	2.71	-4.24%	5,144,624
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%	3,632,369
Nov 25, 2025	2.80	3.08	2.75	3.01	3.01	8.66%	8,784,991
Nov 24, 2025	2.61	2.78	2.57	2.77	2.77	6.95%	4,499,541
Nov 21, 2025	2.43	2.61	2.42	2.59	2.59	7.47%	2,592,412
Nov 20, 2025	2.63	2.77	2.40	2.41	2.41	-6.59%	3,722,513
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