loanDepot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.58	0.60	0.56	0.58	0.58	-3.24%	2,593,065
Oct 29, 2026	0.64	0.65	0.59	0.60	0.60	-3.16%	2,150,685
Oct 28, 2026	0.67	0.67	0.60	0.62	0.62	-6.01%	2,009,013
Oct 27, 2026	0.60	0.67	0.57	0.66	0.66	13.76%	3,101,127
Oct 26, 2026	0.62	0.62	0.57	0.58	0.58	-5.86%	2,786,518
Oct 23, 2026	0.59	0.62	0.57	0.61	0.61	6.78%	2,526,450
Oct 22, 2026	0.53	0.58	0.53	0.57	0.57	8.53%	1,694,077
Oct 21, 2026	0.55	0.56	0.53	0.53	0.53	-1.83%	2,152,818
Oct 20, 2026	0.52	0.56	0.51	0.54	0.54	4.59%	1,643,622
Oct 19, 2026	0.53	0.56	0.51	0.52	0.52	-3.46%	2,740,351
Oct 16, 2026	0.57	0.59	0.53	0.53	0.53	-5.75%	2,809,300
Oct 15, 2026	0.52	0.58	0.51	0.57	0.57	14.36%	7,458,515
Oct 14, 2026	0.55	0.55	0.49	0.50	0.50	-10.70%	6,491,098
Oct 13, 2026	0.59	0.59	0.55	0.56	0.56	-4.78%	3,985,332
Oct 12, 2026	0.58	0.60	0.56	0.58	0.58	3.61%	4,073,981
Oct 9, 2026	0.61	0.62	0.56	0.56	0.56	-8.98%	2,932,605
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