loanDepot Inc. (LDI)
NYSE: LDI
· Real-Time Price · USD
3.02
-0.01 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
3.00
-0.66%
After-hours: Oct 03, 2025, 07:58 PM EDT
LDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.06 | 3.14 | 2.99 | 3.00 | 3.00 | -0.99% | 4,970,785 |
| Oct 2, 2025 | 3.08 | 3.11 | 2.87 | 3.03 | 3.03 | -1.62% | 9,188,400 |
| Oct 1, 2025 | 3.12 | 3.30 | 3.05 | 3.08 | 3.08 | 0.33% | 5,414,800 |
| Sep 30, 2025 | 3.19 | 3.21 | 2.99 | 3.07 | 3.07 | -2.54% | 5,496,925 |
| Sep 29, 2025 | 3.09 | 3.23 | 2.99 | 3.15 | 3.15 | 0.64% | 6,086,726 |
| Sep 26, 2025 | 3.25 | 3.36 | 3.11 | 3.13 | 3.13 | -2.19% | 5,965,142 |
| Sep 25, 2025 | 3.16 | 3.29 | 3.08 | 3.20 | 3.20 | -1.84% | 7,553,700 |
| Sep 24, 2025 | 3.26 | 3.39 | 3.18 | 3.26 | 3.26 | -0.91% | 10,070,000 |
| Sep 23, 2025 | 3.51 | 3.51 | 3.25 | 3.29 | 3.29 | -5.73% | 12,076,100 |
| Sep 22, 2025 | 3.58 | 3.80 | 3.36 | 3.49 | 3.49 | -6.18% | 14,556,440 |
| Sep 19, 2025 | 4.08 | 4.12 | 3.56 | 3.72 | 3.72 | -9.49% | 22,854,243 |
| Sep 18, 2025 | 4.47 | 4.51 | 3.97 | 4.11 | 4.11 | -9.87% | 25,495,724 |
| Sep 17, 2025 | 4.26 | 5.05 | 4.04 | 4.56 | 4.56 | 2.70% | 41,545,604 |
| Sep 16, 2025 | 4.54 | 4.58 | 4.23 | 4.44 | 4.44 | -1.77% | 17,445,200 |
| Sep 15, 2025 | 4.80 | 4.87 | 4.26 | 4.52 | 4.52 | 5.85% | 27,936,800 |
| Sep 12, 2025 | 4.30 | 4.51 | 4.00 | 4.27 | 4.27 | 0.71% | 22,394,033 |
| Sep 11, 2025 | 3.61 | 4.40 | 3.52 | 4.24 | 4.24 | 20.80% | 33,562,702 |
| Sep 10, 2025 | 3.62 | 3.78 | 3.32 | 3.51 | 3.51 | 6.69% | 18,558,007 |
| Sep 9, 2025 | 3.52 | 3.65 | 3.01 | 3.29 | 3.29 | -13.65% | 23,628,442 |
| Sep 8, 2025 | 3.40 | 4.03 | 3.35 | 3.81 | 3.81 | 31.83% | 47,401,229 |
Page 1 of 59