loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.190
-0.010 (-0.83%)
At close: Jun 25, 2026, 4:00 PM EDT
1.180
-0.010 (-0.84%)
After-hours: Jun 25, 2026, 4:36 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 3,087,307 |
| Jun 17, 2026 | 1.23 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 2,966,323 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 1,559,323 |
| Jun 15, 2026 | 1.18 | 1.26 | 1.17 | 1.21 | 1.21 | 7.08% | 2,404,776 |
| Jun 12, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 2,114,893 |
| Jun 11, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 2,143,034 |
| Jun 10, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 1,836,396 |
| Jun 9, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 2,016,266 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -4.24% | 1,978,685 |
| Jun 5, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -5.60% | 1,522,046 |
| Jun 4, 2026 | 1.21 | 1.29 | 1.19 | 1.25 | 1.25 | 5.93% | 1,793,632 |
| Jun 3, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -5.60% | 2,142,106 |
| Jun 2, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 1,256,114 |
| Jun 1, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 1,194,237 |
| May 29, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 1,449,197 |
| May 28, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 1,133,350 |
| May 27, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 1,788,671 |
| May 26, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 1.60% | 1,526,392 |
| May 22, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | - | 849,176 |
| May 21, 2026 | 1.22 | 1.27 | 1.19 | 1.25 | 1.25 | 2.46% | 1,341,099 |
| May 20, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 7.02% | 1,729,129 |
| May 19, 2026 | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -4.20% | 2,472,301 |
| May 18, 2026 | 1.24 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 2,858,065 |
| May 15, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 1,612,313 |
| May 14, 2026 | 1.21 | 1.36 | 1.21 | 1.32 | 1.32 | 9.09% | 3,268,397 |
| May 13, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,804,812 |
| May 12, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 2,183,059 |
| May 11, 2026 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -7.14% | 2,456,515 |
| May 8, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 2,634,969 |
| May 7, 2026 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | 0.71% | 2,056,386 |
| May 6, 2026 | 1.35 | 1.42 | 1.24 | 1.40 | 1.40 | -6.04% | 3,939,885 |
| May 5, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 1,579,287 |
| May 4, 2026 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 1,156,839 |
| May 1, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,073,086 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 852,103 |
| Apr 29, 2026 | 1.65 | 1.66 | 1.50 | 1.51 | 1.51 | -9.04% | 2,575,775 |
| Apr 28, 2026 | 1.58 | 1.67 | 1.57 | 1.66 | 1.66 | 7.10% | 1,419,238 |
| Apr 27, 2026 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 804,566 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 1,105,207 |
| Apr 23, 2026 | 1.67 | 1.68 | 1.53 | 1.56 | 1.56 | -7.14% | 1,688,361 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 1,245,005 |
| Apr 21, 2026 | 1.77 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 1,564,410 |
| Apr 20, 2026 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 1,849,386 |
| Apr 17, 2026 | 1.70 | 1.89 | 1.70 | 1.79 | 1.79 | 9.82% | 3,355,759 |
| Apr 16, 2026 | 1.62 | 1.69 | 1.55 | 1.63 | 1.63 | 5.16% | 4,530,662 |
| Apr 15, 2026 | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 1,857,687 |