loanDepot, Inc. Class A LDI
NYSE · United States · Finance
$0.6130+0.02 (+3.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.61 | +3.72% | $0.58 | $0.62 | $0.57 | 2.85M |
| 2026-09-30 | $0.59 | -2.48% | $0.62 | $0.63 | $0.59 | 4.74M |
| 2026-09-29 | $0.61 | -0.66% | $0.61 | $0.63 | $0.58 | 5.44M |
| 2026-09-28 | $0.61 | -8.96% | $0.66 | $0.66 | $0.61 | 3.16M |
| 2026-09-25 | $0.67 | +1.21% | $0.67 | $0.69 | $0.66 | 8.37M |
| 2026-09-24 | $0.66 | -1.63% | $0.67 | $0.68 | $0.64 | 6.33M |
| 2026-09-23 | $0.67 | -8.06% | $0.73 | $0.74 | $0.67 | 6.93M |
| 2026-09-22 | $0.73 | +3.10% | $0.72 | $0.74 | $0.70 | 3.71M |
| 2026-09-21 | $0.71 | +1.72% | $0.72 | $0.73 | $0.69 | 3.30M |
| 2026-09-18 | $0.70 | -3.19% | $0.70 | $0.74 | $0.69 | 10.78M |
| 2026-09-17 | $0.72 | +2.41% | $0.72 | $0.75 | $0.69 | 5.54M |
| 2026-09-16 | $0.70 | -3.83% | $0.73 | $0.74 | $0.68 | 12.70M |
| 2026-09-15 | $0.73 | -12.12% | $0.82 | $0.84 | $0.71 | 17.72M |
| 2026-09-14 | $0.83 | -0.24% | $0.84 | $0.88 | $0.82 | 7.65M |
| 2026-09-11 | $0.83 | +0.36% | $0.85 | $0.86 | $0.79 | 7.87M |
| 2026-09-10 | $0.83 | +6.67% | $0.77 | $0.89 | $0.75 | 13.11M |
| 2026-09-09 | $0.78 | -5.57% | $0.85 | $0.85 | $0.77 | 13.91M |
| 2026-09-08 | $0.83 | -12.31% | $0.94 | $0.96 | $0.80 | 8.21M |
| 2026-09-04 | $0.94 | +0.21% | $0.94 | $0.97 | $0.92 | 3.13M |
| 2026-09-03 | $0.94 | +4.21% | $0.93 | $0.97 | $0.93 | 3.25M |
| 2026-09-02 | $0.90 | +1.35% | $0.90 | $0.92 | $0.88 | 3.51M |
| 2026-09-01 | $0.89 | -5.72% | $0.93 | $0.94 | $0.87 | 4.59M |
| 2026-08-31 | $0.94 | -1.67% | $0.95 | $0.97 | $0.91 | 2.89M |
| 2026-08-28 | $0.96 | -1.34% | $0.98 | $1.07 | $0.95 | 4.24M |
| 2026-08-27 | $0.97 | +10.32% | $0.93 | $1.06 | $0.88 | 9.12M |
| 2026-08-26 | $0.88 | -4.55% | $0.92 | $0.93 | $0.87 | 2.04M |
| 2026-08-25 | $0.92 | +3.70% | $0.90 | $0.94 | $0.89 | 2.99M |
| 2026-08-24 | $0.89 | -0.22% | $0.88 | $0.90 | $0.87 | 938.80K |
| 2026-08-21 | $0.89 | +2.64% | $0.87 | $0.90 | $0.86 | 936.40K |
| 2026-08-20 | $0.87 | -0.68% | $0.87 | $0.90 | $0.85 | 1.24M |
| 2026-08-19 | $0.88 | +2.10% | $0.88 | $0.93 | $0.88 | 1.78M |
| 2026-08-18 | $0.86 | -1.94% | $0.87 | $0.89 | $0.85 | 807.70K |
| 2026-08-17 | $0.88 | -2.45% | $0.91 | $0.94 | $0.86 | 1.71M |
| 2026-08-14 | $0.90 | -5.18% | $0.94 | $0.94 | $0.88 | 1.40M |
| 2026-08-13 | $0.95 | +7.50% | $0.89 | $0.95 | $0.88 | 2.44M |
| 2026-08-12 | $0.88 | +3.17% | $0.85 | $0.89 | $0.82 | 1.83M |
| 2026-08-11 | $0.85 | -2.96% | $0.89 | $0.90 | $0.84 | 3.98M |
| 2026-08-10 | $0.88 | -7.67% | $0.95 | $0.95 | $0.87 | 5.46M |
| 2026-08-07 | $0.95 | +1.17% | $0.97 | $0.99 | $0.94 | 3.50M |
| 2026-08-06 | $0.94 | -9.52% | $1.03 | $1.04 | $0.94 | 4.99M |
| 2026-08-05 | $1.04 | -0.95% | $0.99 | $1.15 | $0.99 | 2.25M |
| 2026-08-04 | $1.05 | -2.78% | $1.10 | $1.19 | $1.05 | 3.72M |
| 2026-08-03 | $1.08 | +10.09% | $1.02 | $1.09 | $1.01 | 2.30M |
| 2026-07-31 | $0.98 | -1.90% | $1.00 | $1.02 | $0.97 | 6.03M |
| 2026-07-30 | $1.00 | -0.99% | $1.01 | $1.02 | $0.95 | 3.63M |
| 2026-07-29 | $1.01 | -1.94% | $1.02 | $1.05 | $0.99 | 1.77M |
| 2026-07-28 | $1.03 | +3.21% | $1.01 | $1.04 | $0.97 | 1.39M |
| 2026-07-27 | $1.00 | -1.19% | $0.99 | $1.04 | $0.99 | 1.69M |
| 2026-07-24 | $1.01 | +4.34% | $0.98 | $1.04 | $0.93 | 2.35M |
| 2026-07-23 | $0.97 | -6.02% | $1.02 | $1.02 | $0.95 | 5.21M |
| 2026-07-22 | $1.03 | -1.90% | $1.05 | $1.06 | $1.01 | 2.34M |
| 2026-07-21 | $1.05 | -1.87% | $1.06 | $1.08 | $1.04 | 1.36M |
| 2026-07-20 | $1.07 | -1.83% | $1.10 | $1.11 | $1.05 | 1.48M |
| 2026-07-17 | $1.09 | -2.68% | $1.10 | $1.14 | $1.07 | 1.60M |
| 2026-07-16 | $1.12 | 0.00% | $1.13 | $1.19 | $1.11 | 1.67M |
| 2026-07-15 | $1.12 | 0.00% | $1.09 | $1.17 | $1.09 | 1.53M |
| 2026-07-14 | $1.12 | +3.70% | $1.11 | $1.14 | $1.09 | 1.22M |
| 2026-07-13 | $1.08 | -3.57% | $1.12 | $1.13 | $1.07 | 2.03M |
| 2026-07-10 | $1.12 | -1.75% | $1.13 | $1.15 | $1.09 | 1.69M |
| 2026-07-09 | $1.14 | +3.64% | $1.12 | $1.15 | $1.11 | 1.32M |
| 2026-07-08 | $1.10 | -5.17% | $1.14 | $1.17 | $1.10 | 2.68M |
| 2026-07-07 | $1.16 | -2.52% | $1.21 | $1.21 | $1.14 | 1.42M |
| 2026-07-06 | $1.19 | -3.25% | $1.22 | $1.23 | $1.18 | 1.10M |
| 2026-07-02 | $1.23 | -2.38% | $1.28 | $1.29 | $1.20 | 1.25M |
| 2026-07-01 | $1.26 | +0.80% | $1.25 | $1.32 | $1.24 | 2.13M |
| 2026-06-30 | $1.25 | -2.34% | $1.25 | $1.35 | $1.24 | 1.61M |
| 2026-06-29 | $1.28 | +6.67% | $1.22 | $1.29 | $1.18 | 1.68M |
| 2026-06-26 | $1.20 | +0.84% | $1.17 | $1.23 | $1.17 | 4.07M |
| 2026-06-25 | $1.19 | -0.83% | $1.19 | $1.25 | $1.16 | 1.10M |
| 2026-06-24 | $1.20 | +5.26% | $1.13 | $1.24 | $1.13 | 1.92M |
| 2026-06-23 | $1.14 | +2.70% | $1.10 | $1.17 | $1.10 | 1.46M |
| 2026-06-22 | $1.11 | -5.13% | $1.19 | $1.19 | $1.10 | 2.29M |
| 2026-06-18 | $1.17 | 0.00% | $1.18 | $1.21 | $1.15 | 3.09M |
| 2026-06-17 | $1.17 | -4.88% | $1.23 | $1.27 | $1.15 | 2.99M |
| 2026-06-16 | $1.23 | +1.65% | $1.20 | $1.26 | $1.20 | 1.60M |
| 2026-06-15 | $1.21 | +7.08% | $1.18 | $1.26 | $1.17 | 2.42M |
| 2026-06-12 | $1.13 | -2.59% | $1.17 | $1.18 | $1.13 | 2.13M |
| 2026-06-11 | $1.16 | +5.45% | $1.10 | $1.16 | $1.10 | 2.15M |
| 2026-06-10 | $1.10 | -3.51% | $1.14 | $1.17 | $1.10 | 1.84M |
| 2026-06-09 | $1.14 | +0.88% | $1.12 | $1.20 | $1.11 | 2.02M |
| 2026-06-08 | $1.13 | -4.24% | $1.19 | $1.21 | $1.12 | 1.99M |
| 2026-06-05 | $1.18 | -5.60% | $1.23 | $1.25 | $1.17 | 1.54M |
| 2026-06-04 | $1.25 | +5.93% | $1.21 | $1.29 | $1.19 | 1.79M |
| 2026-06-03 | $1.18 | -5.60% | $1.23 | $1.23 | $1.15 | 2.17M |
| 2026-06-02 | $1.25 | -0.79% | $1.26 | $1.28 | $1.23 | 1.28M |
| 2026-06-01 | $1.26 | -4.55% | $1.29 | $1.33 | $1.26 | 1.22M |
| 2026-05-29 | $1.32 | +0.76% | $1.31 | $1.33 | $1.29 | 1.64M |
| 2026-05-28 | $1.31 | +1.55% | $1.27 | $1.33 | $1.26 | 1.14M |
| 2026-05-27 | $1.29 | +1.57% | $1.26 | $1.33 | $1.26 | 1.79M |
| 2026-05-26 | $1.27 | +1.60% | $1.27 | $1.31 | $1.25 | 1.54M |