loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
0.9444
-0.0160 (-1.67%)
At close: Aug 31, 2026, 4:00 PM EDT
0.9400
-0.0044 (-0.47%)
Pre-market: Sep 1, 2026, 4:00 AM EDT
loanDepot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | -1.67% | 2,893,042 |
| Aug 28, 2026 | 0.98 | 1.07 | 0.95 | 0.96 | 0.96 | -1.32% | 4,225,570 |
| Aug 27, 2026 | 0.93 | 1.06 | 0.88 | 0.97 | 0.97 | 10.32% | 9,016,248 |
| Aug 26, 2026 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -4.50% | 1,922,507 |
| Aug 25, 2026 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 3.68% | 2,958,469 |
| Aug 24, 2026 | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | -0.17% | 938,705 |
| Aug 21, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.59% | 928,511 |
| Aug 20, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | -0.72% | 1,224,310 |
| Aug 19, 2026 | 0.88 | 0.93 | 0.88 | 0.88 | 0.88 | 2.12% | 1,760,432 |
| Aug 18, 2026 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -1.91% | 807,386 |
| Aug 17, 2026 | 0.91 | 0.94 | 0.86 | 0.87 | 0.87 | -2.43% | 1,710,369 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.89 | 0.90 | 0.90 | -5.17% | 1,392,966 |
| Aug 13, 2026 | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | 7.46% | 2,422,099 |
| Aug 12, 2026 | 0.84 | 0.89 | 0.83 | 0.88 | 0.88 | 3.20% | 1,827,464 |
| Aug 11, 2026 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -2.95% | 3,954,610 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -7.70% | 5,336,172 |
| Aug 7, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | 1.12% | 3,488,600 |
| Aug 6, 2026 | 1.03 | 1.04 | 0.94 | 0.94 | 0.94 | -9.49% | 4,935,799 |
| Aug 5, 2026 | 0.99 | 1.15 | 0.99 | 1.04 | 1.04 | -0.95% | 2,242,728 |
| Aug 4, 2026 | 1.10 | 1.19 | 1.05 | 1.05 | 1.05 | -2.78% | 3,641,780 |
| Aug 3, 2026 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 10.07% | 2,299,542 |
| Jul 31, 2026 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.88% | 6,025,123 |
| Jul 30, 2026 | 1.01 | 1.03 | 0.95 | 1.00 | 1.00 | -0.99% | 3,614,616 |
| Jul 29, 2026 | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -1.94% | 1,769,941 |
| Jul 28, 2026 | 1.01 | 1.05 | 0.97 | 1.03 | 1.03 | 3.19% | 1,381,863 |
| Jul 27, 2026 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | -1.17% | 1,687,580 |
| Jul 24, 2026 | 0.98 | 1.04 | 0.93 | 1.01 | 1.01 | 4.39% | 2,353,019 |
| Jul 23, 2026 | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -6.07% | 5,180,256 |
| Jul 22, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 2,324,428 |
| Jul 21, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 1,350,474 |
| Jul 20, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 1,468,126 |
| Jul 17, 2026 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 1,596,748 |
| Jul 16, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | - | 1,671,180 |
| Jul 15, 2026 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | - | 1,525,901 |
| Jul 14, 2026 | 1.11 | 1.14 | 1.09 | 1.12 | 1.12 | 3.70% | 1,211,756 |
| Jul 13, 2026 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -3.57% | 2,016,140 |
| Jul 10, 2026 | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 1,683,165 |
| Jul 9, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 1,315,504 |
| Jul 8, 2026 | 1.14 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 2,674,176 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 1,419,294 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 1,081,545 |
| Jul 2, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 1,254,434 |
| Jul 1, 2026 | 1.25 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 2,133,052 |
| Jun 30, 2026 | 1.25 | 1.35 | 1.24 | 1.25 | 1.25 | -2.34% | 1,603,506 |
| Jun 29, 2026 | 1.22 | 1.29 | 1.18 | 1.28 | 1.28 | 6.67% | 1,664,490 |
| Jun 26, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 4,025,207 |
| Jun 25, 2026 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 1,098,563 |
| Jun 24, 2026 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 5.26% | 1,882,868 |
| Jun 23, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 2.70% | 1,451,432 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 2,291,756 |