loanDepot Inc. (LDI)
1.41
-0.01 (-0.70%)
At close: Mar 19, 2025, 1:03 PM
LDI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | -0.08 | -5.33% | 677,576 |
| Mar 17, 2025 | 1.42 | 1.51 | 1.41 | 1.50 | 0.12 | 8.70% | 1,520,070 |
| Mar 14, 2025 | 1.36 | 1.40 | 1.33 | 1.38 | 0.01 | 0.73% | 1,107,282 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | -0.10 | -6.80% | 1,024,338 |
| Mar 12, 2025 | 1.42 | 1.53 | 1.27 | 1.47 | -0.14 | -8.70% | 6,973,428 |
| Mar 11, 2025 | 1.70 | 1.73 | 1.59 | 1.61 | -0.09 | -5.29% | 1,918,913 |
| Mar 10, 2025 | 1.83 | 1.91 | 1.65 | 1.70 | -0.10 | -5.56% | 2,037,835 |
| Mar 7, 2025 | 1.76 | 1.87 | 1.74 | 1.80 | 0.01 | 0.56% | 1,491,000 |
| Mar 6, 2025 | 1.73 | 1.80 | 1.68 | 1.79 | 0.06 | 3.47% | 678,319 |
| Mar 5, 2025 | 1.65 | 1.76 | 1.62 | 1.73 | 0.09 | 5.49% | 742,500 |
| Mar 4, 2025 | 1.65 | 1.67 | 1.57 | 1.64 | -0.01 | -0.61% | 629,802 |
| Mar 3, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 0.01 | 0.61% | 713,615 |
| Feb 28, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 0.06 | 3.80% | 474,243 |
| Feb 27, 2025 | 1.62 | 1.66 | 1.57 | 1.58 | -0.02 | -1.25% | 537,564 |
| Feb 26, 2025 | 1.61 | 1.64 | 1.56 | 1.60 | -0.02 | -1.23% | 2,076,338 |
| Feb 25, 2025 | 1.59 | 1.62 | 1.57 | 1.62 | 0.06 | 3.85% | 551,030 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.53 | 1.56 | -0.05 | -3.11% | 551,242 |
| Feb 21, 2025 | 1.61 | 1.67 | 1.58 | 1.61 | 0.01 | 0.63% | 997,300 |
| Feb 20, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | -0.06 | -3.61% | 495,300 |
| Feb 19, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | -0.04 | -2.35% | 511,685 |
| Feb 18, 2025 | 1.68 | 1.72 | 1.64 | 1.70 | 0.05 | 3.03% | 618,800 |
| Feb 14, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 0.04 | 2.48% | 625,344 |
| Feb 13, 2025 | 1.62 | 1.62 | 1.58 | 1.61 | -0.01 | -0.62% | 539,000 |
| Feb 12, 2025 | 1.60 | 1.63 | 1.54 | 1.62 | -0.02 | -1.22% | 1,828,800 |
| Feb 11, 2025 | 1.63 | 1.67 | 1.60 | 1.64 | -0.02 | -1.20% | 604,044 |
| Feb 10, 2025 | 1.66 | 1.68 | 1.64 | 1.66 | 0.01 | 0.61% | 387,819 |
| Feb 7, 2025 | 1.70 | 1.74 | 1.63 | 1.65 | -0.09 | -5.17% | 598,100 |
| Feb 6, 2025 | 1.69 | 1.76 | 1.68 | 1.74 | 0.06 | 3.57% | 398,200 |
| Feb 5, 2025 | 1.64 | 1.68 | 1.60 | 1.68 | 0.05 | 3.07% | 1,039,100 |
| Feb 4, 2025 | 1.60 | 1.67 | 1.58 | 1.63 | 0.01 | 0.62% | 598,100 |
| Feb 3, 2025 | 1.65 | 1.68 | 1.61 | 1.62 | -0.07 | -4.14% | 611,200 |
| Jan 31, 2025 | 1.73 | 1.77 | 1.65 | 1.69 | -0.06 | -3.43% | 583,718 |
| Jan 30, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 0.00 | 0.00% | 422,873 |
| Jan 29, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | -0.01 | -0.57% | 779,946 |
| Jan 28, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | -0.04 | -2.22% | 274,516 |
| Jan 27, 2025 | 1.75 | 1.86 | 1.75 | 1.80 | 0.06 | 3.45% | 734,122 |
| Jan 24, 2025 | 1.78 | 1.79 | 1.74 | 1.74 | -0.04 | -2.25% | 253,322 |
| Jan 23, 2025 | 1.72 | 1.80 | 1.69 | 1.78 | 0.02 | 1.14% | 543,800 |
| Jan 22, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | -0.04 | -2.22% | 251,747 |
| Jan 21, 2025 | 1.78 | 1.80 | 1.72 | 1.80 | 0.02 | 1.12% | 494,700 |
| Jan 17, 2025 | 1.81 | 1.87 | 1.77 | 1.78 | -0.01 | -0.56% | 749,044 |
| Jan 16, 2025 | 1.79 | 1.80 | 1.70 | 1.79 | -0.02 | -1.10% | 445,116 |
| Jan 15, 2025 | 1.74 | 1.82 | 1.72 | 1.81 | 0.13 | 7.74% | 868,770 |
| Jan 14, 2025 | 1.63 | 1.73 | 1.63 | 1.68 | 0.05 | 3.07% | 601,900 |
| Jan 13, 2025 | 1.65 | 1.65 | 1.57 | 1.63 | -0.03 | -1.81% | 518,533 |
| Jan 10, 2025 | 1.67 | 1.67 | 1.58 | 1.66 | -0.01 | -0.60% | 893,800 |
| Jan 8, 2025 | 1.75 | 1.75 | 1.67 | 1.67 | -0.08 | -4.57% | 656,000 |
| Jan 7, 2025 | 1.86 | 1.90 | 1.74 | 1.75 | -0.10 | -5.41% | 966,400 |
| Jan 6, 2025 | 1.85 | 1.88 | 1.75 | 1.85 | -0.03 | -1.60% | 1,183,451 |
| Jan 3, 2025 | 1.99 | 1.99 | 1.87 | 1.88 | -0.07 | -3.59% | 926,491 |