loanDepot Inc. (LDI)
NYSE: LDI
· Real-Time Price · USD
2.00
0.01 (0.76%)
At close: Aug 15, 2025, 12:19 PM
LDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.83 | 2.00 | 1.77 | 1.99 | 1.99 | 0.00% | 1,563,928 |
| Aug 13, 2025 | 1.96 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 2,782,200 |
| Aug 12, 2025 | 1.75 | 1.97 | 1.70 | 1.92 | 1.92 | 12.28% | 2,652,370 |
| Aug 11, 2025 | 1.69 | 1.79 | 1.68 | 1.71 | 1.71 | -1.16% | 1,104,600 |
| Aug 8, 2025 | 1.63 | 1.78 | 1.46 | 1.73 | 1.73 | -0.57% | 2,500,536 |
| Aug 7, 2025 | 1.96 | 1.96 | 1.74 | 1.74 | 1.74 | -7.45% | 1,948,723 |
| Aug 6, 2025 | 1.92 | 1.93 | 1.82 | 1.88 | 1.88 | -2.08% | 1,220,078 |
| Aug 5, 2025 | 1.80 | 1.94 | 1.73 | 1.92 | 1.92 | 7.26% | 2,026,700 |
| Aug 4, 2025 | 1.68 | 1.83 | 1.66 | 1.79 | 1.79 | 6.55% | 1,070,547 |
| Aug 1, 2025 | 1.61 | 1.75 | 1.59 | 1.68 | 1.68 | 5.66% | 1,966,300 |
| Jul 31, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | 0.00% | 1,149,303 |
| Jul 30, 2025 | 1.76 | 1.78 | 1.57 | 1.59 | 1.59 | -8.62% | 1,595,200 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.69 | 1.74 | 1.74 | 2.96% | 1,118,540 |
| Jul 28, 2025 | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | -5.06% | 1,162,040 |
| Jul 25, 2025 | 1.77 | 1.79 | 1.69 | 1.78 | 1.78 | -1.66% | 1,875,093 |
| Jul 24, 2025 | 1.99 | 2.00 | 1.78 | 1.81 | 1.81 | -9.50% | 2,573,000 |
| Jul 23, 2025 | 2.13 | 2.13 | 1.92 | 2.00 | 2.00 | 1.01% | 3,560,400 |
| Jul 22, 2025 | 1.94 | 2.03 | 1.92 | 1.98 | 1.98 | 2.06% | 2,080,808 |
| Jul 21, 2025 | 1.93 | 2.08 | 1.90 | 1.94 | 1.94 | 3.19% | 4,977,300 |
| Jul 18, 2025 | 1.83 | 2.01 | 1.80 | 1.88 | 1.88 | 14.63% | 3,872,600 |