loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.71	1.75	1.57	1.59	1.59	-5.92%	3,104,543
Mar 12, 2026	1.73	1.77	1.68	1.69	1.69	-3.43%	2,623,423
Mar 11, 2026	1.76	1.77	1.63	1.75	1.75	-6.91%	5,503,652
Mar 10, 2026	1.85	1.96	1.83	1.88	1.88	2.73%	3,716,389
Mar 9, 2026	1.72	1.88	1.72	1.83	1.83	3.39%	3,853,947
Mar 6, 2026	1.75	1.80	1.69	1.77	1.77	-1.12%	2,328,359
Mar 5, 2026	1.85	1.89	1.77	1.79	1.79	-3.76%	2,080,073
Mar 4, 2026	1.89	1.91	1.85	1.86	1.86	-	1,564,455
Mar 3, 2026	1.87	1.90	1.81	1.86	1.86	-3.12%	2,359,035
Mar 2, 2026	1.94	1.98	1.89	1.92	1.92	-7.25%	3,950,343
Feb 27, 2026	1.97	2.08	1.94	2.07	2.07	4.55%	4,312,903
Feb 26, 2026	1.91	2.02	1.88	1.98	1.98	4.21%	2,221,333
Feb 25, 2026	1.93	1.95	1.86	1.90	1.90	-	2,419,895
Feb 24, 2026	1.91	1.93	1.87	1.90	1.90	-	1,364,969
Feb 23, 2026	2.00	2.01	1.89	1.90	1.90	-5.94%	2,231,165
Feb 20, 2026	2.02	2.09	2.01	2.02	2.02	-1.46%	1,327,019
Feb 19, 2026	2.00	2.07	1.98	2.05	2.05	0.49%	1,449,844
Feb 18, 2026	2.03	2.09	2.01	2.04	2.04	0.99%	1,358,486
Feb 17, 2026	2.01	2.04	1.95	2.02	2.02	-0.49%	1,519,161
Feb 13, 2026	2.04	2.13	2.03	2.03	2.03	-	2,261,565
Feb 12, 2026	2.08	2.11	1.97	2.03	2.03	-0.98%	3,154,652
Feb 11, 2026	2.11	2.14	1.99	2.05	2.05	-3.30%	3,261,915
Feb 10, 2026	2.13	2.18	2.12	2.12	2.12	-0.47%	2,151,307
Feb 9, 2026	2.15	2.17	2.07	2.13	2.13	-0.93%	2,020,924
Feb 6, 2026	2.11	2.18	2.07	2.15	2.15	4.88%	2,674,159
Feb 5, 2026	2.09	2.12	2.04	2.05	2.05	-4.21%	2,840,711
Feb 4, 2026	2.15	2.19	2.10	2.14	2.14	-0.93%	2,913,668
Feb 3, 2026	2.23	2.34	2.10	2.16	2.16	-1.37%	4,693,528
Feb 2, 2026	2.16	2.30	2.14	2.19	2.19	0.46%	2,722,138
Jan 30, 2026	2.26	2.30	2.12	2.18	2.18	-6.44%	4,616,943
Jan 29, 2026	2.32	2.38	2.30	2.33	2.33	-1.69%	2,357,032
Jan 28, 2026	2.44	2.48	2.35	2.37	2.37	-2.87%	2,445,982
Jan 27, 2026	2.58	2.58	2.43	2.44	2.44	-5.43%	3,939,223
Jan 26, 2026	2.61	2.67	2.57	2.58	2.58	-1.90%	2,074,704
Jan 23, 2026	2.70	2.76	2.62	2.63	2.63	-3.66%	2,486,039
Jan 22, 2026	2.71	2.89	2.70	2.73	2.73	1.87%	4,327,182
Jan 21, 2026	2.80	2.83	2.55	2.68	2.68	-4.29%	4,633,788
Jan 20, 2026	2.91	3.01	2.71	2.80	2.80	-12.50%	7,214,062
Jan 16, 2026	2.68	3.24	2.65	3.20	3.20	19.85%	9,947,982
Jan 15, 2026	2.62	2.79	2.60	2.67	2.67	1.91%	4,323,767
Jan 14, 2026	2.64	2.69	2.61	2.62	2.62	-1.87%	3,224,841
Jan 13, 2026	2.77	2.85	2.64	2.67	2.67	-4.64%	3,695,923
Jan 12, 2026	2.86	2.90	2.69	2.80	2.80	-3.78%	4,751,104
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