loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
0.8785
-0.0733 (-7.70%)
At close: Aug 10, 2026, 4:00 PM EDT
0.8801
+0.0016 (0.18%)
Pre-market: Aug 11, 2026, 7:37 AM EDT
loanDepot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |