loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.61	0.62	0.56	0.56	0.56	-8.98%	2,983,882
Oct 8, 2026	0.60	0.62	0.60	0.62	0.62	0.08%	2,162,767
Oct 7, 2026	0.60	0.63	0.59	0.62	0.62	0.03%	1,676,268
Oct 6, 2026	0.62	0.62	0.60	0.62	0.62	1.95%	2,116,127
Oct 5, 2026	0.65	0.65	0.59	0.61	0.61	-4.64%	2,340,730
Oct 2, 2026	0.64	0.66	0.62	0.64	0.64	3.64%	4,852,678
Oct 1, 2026	0.58	0.62	0.57	0.61	0.61	3.74%	2,834,921
Sep 30, 2026	0.62	0.63	0.59	0.59	0.59	-2.51%	4,710,264
Sep 29, 2026	0.61	0.63	0.58	0.61	0.61	-0.61%	5,435,072
Sep 28, 2026	0.66	0.66	0.61	0.61	0.61	-9.00%	3,115,597
Sep 25, 2026	0.67	0.69	0.66	0.67	0.67	1.24%	8,334,059
Sep 24, 2026	0.67	0.68	0.64	0.66	0.66	-1.62%	6,315,903
Sep 23, 2026	0.73	0.74	0.67	0.67	0.67	-8.06%	6,923,070
Sep 22, 2026	0.72	0.74	0.71	0.73	0.73	3.01%	3,704,893
Sep 21, 2026	0.72	0.73	0.69	0.71	0.71	1.82%	3,302,022
Sep 18, 2026	0.70	0.74	0.69	0.70	0.70	-3.19%	10,741,358
Sep 17, 2026	0.72	0.74	0.69	0.72	0.72	2.34%	5,531,489
Sep 16, 2026	0.73	0.74	0.68	0.70	0.70	-3.77%	12,595,742
Sep 15, 2026	0.82	0.84	0.71	0.73	0.73	-12.18%	17,446,230
Sep 14, 2026	0.84	0.89	0.82	0.83	0.83	-0.22%	7,639,114
Sep 11, 2026	0.85	0.85	0.79	0.84	0.84	0.40%	7,858,394
Sep 10, 2026	0.77	0.89	0.75	0.83	0.83	6.63%	13,072,024
Sep 9, 2026	0.85	0.85	0.77	0.78	0.78	-5.57%	13,901,489
Sep 8, 2026	0.94	0.96	0.80	0.83	0.83	-12.34%	8,146,304
Sep 4, 2026	0.94	0.97	0.92	0.94	0.94	0.27%	3,132,687
Sep 3, 2026	0.93	0.97	0.93	0.94	0.94	4.16%	3,253,671
Sep 2, 2026	0.90	0.91	0.88	0.90	0.90	1.40%	3,515,443
Sep 1, 2026	0.93	0.94	0.87	0.89	0.89	-5.77%	4,594,290
Aug 31, 2026	0.95	0.97	0.91	0.94	0.94	-1.67%	2,894,901
Aug 28, 2026	0.98	1.07	0.95	0.96	0.96	-1.32%	4,246,819
Aug 27, 2026	0.93	1.06	0.88	0.97	0.97	10.32%	9,122,239
Aug 26, 2026	0.92	0.93	0.87	0.88	0.88	-4.50%	2,044,056
Aug 25, 2026	0.90	0.94	0.89	0.92	0.92	3.68%	2,988,869
Aug 24, 2026	0.87	0.91	0.87	0.89	0.89	-0.17%	941,164
Aug 21, 2026	0.87	0.90	0.86	0.89	0.89	2.59%	939,377
Aug 20, 2026	0.87	0.90	0.85	0.87	0.87	-0.72%	1,238,983
Aug 19, 2026	0.88	0.93	0.88	0.88	0.88	2.12%	1,779,188
Aug 18, 2026	0.87	0.89	0.85	0.86	0.86	-1.91%	807,809
Aug 17, 2026	0.91	0.94	0.86	0.87	0.87	-2.43%	1,714,606
Aug 14, 2026	0.94	0.94	0.89	0.90	0.90	-5.17%	1,403,599
Aug 13, 2026	0.89	0.95	0.88	0.95	0.95	7.46%	2,436,234
Aug 12, 2026	0.84	0.89	0.83	0.88	0.88	3.20%	1,834,598
Aug 11, 2026	0.89	0.90	0.84	0.85	0.85	-2.95%	3,983,682
Aug 10, 2026	0.95	0.95	0.87	0.88	0.88	-7.70%	5,456,941
Aug 7, 2026	0.97	0.99	0.94	0.95	0.95	1.12%	3,497,439
Aug 6, 2026	1.03	1.04	0.94	0.94	0.94	-9.49%	4,985,721
Aug 5, 2026	0.99	1.15	0.99	1.04	1.04	-0.95%	2,253,510
Aug 4, 2026	1.10	1.19	1.05	1.05	1.05	-2.78%	3,723,591
Aug 3, 2026	1.02	1.09	1.01	1.08	1.08	10.07%	2,303,326
Jul 31, 2026	1.00	1.02	0.97	0.98	0.98	-1.88%	6,029,188