loanDepot Inc. (LDI)
1.12
0.01 (0.90%)
At close: Apr 15, 2025, 3:59 PM
1.12
0.45%
Pre-market: Apr 16, 2025, 08:28 AM EDT
loanDepot Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.09 | 1.09 | 1.15 | 1.15 | 1.09 | 1.09 | 1.12 | 1.12 | 0.90% | 437,727 |
| Apr 14, 2025 | 1.12 | 1.12 | 1.14 | 1.14 | 1.04 | 1.04 | 1.11 | 1.11 | 0.91% | 934,800 |
| Apr 11, 2025 | 1.07 | 1.07 | 1.11 | 1.11 | 1.01 | 1.01 | 1.10 | 1.10 | 3.77% | 691,032 |
| Apr 10, 2025 | 1.13 | 1.13 | 1.17 | 1.17 | 1.03 | 1.03 | 1.06 | 1.06 | -8.62% | 2,419,300 |
| Apr 9, 2025 | 1.19 | 1.19 | 1.25 | 1.25 | 1.11 | 1.11 | 1.16 | 1.16 | -2.52% | 2,207,000 |
| Apr 8, 2025 | 1.32 | 1.32 | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | 1.19 | -9.85% | 979,530 |
| Apr 7, 2025 | 1.38 | 1.38 | 1.54 | 1.54 | 1.29 | 1.29 | 1.32 | 1.32 | -8.97% | 1,572,219 |
| Apr 4, 2025 | 1.20 | 1.20 | 1.46 | 1.46 | 1.20 | 1.20 | 1.45 | 1.45 | 16.00% | 2,732,000 |
| Apr 3, 2025 | 1.16 | 1.16 | 1.26 | 1.26 | 1.15 | 1.15 | 1.25 | 1.25 | 2.46% | 1,231,421 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.24 | 1.24 | 1.13 | 1.13 | 1.22 | 1.22 | 7.02% | 1,129,600 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 1,147,422 |
| Mar 31, 2025 | 1.19 | 1.19 | 1.21 | 1.21 | 1.14 | 1.14 | 1.19 | 1.19 | 0.00% | 931,024 |
| Mar 28, 2025 | 1.21 | 1.21 | 1.22 | 1.22 | 1.16 | 1.16 | 1.19 | 1.19 | -3.25% | 1,233,614 |
| Mar 27, 2025 | 1.28 | 1.28 | 1.29 | 1.29 | 1.20 | 1.20 | 1.23 | 1.23 | -2.38% | 850,039 |
| Mar 26, 2025 | 1.29 | 1.29 | 1.30 | 1.30 | 1.23 | 1.23 | 1.26 | 1.26 | -2.33% | 1,378,900 |
| Mar 25, 2025 | 1.38 | 1.38 | 1.43 | 1.43 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 1,489,386 |
| Mar 24, 2025 | 1.42 | 1.42 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 1,183,220 |
| Mar 21, 2025 | 1.38 | 1.38 | 1.49 | 1.49 | 1.38 | 1.38 | 1.42 | 1.42 | 0.71% | 2,620,114 |
| Mar 20, 2025 | 1.41 | 1.41 | 1.49 | 1.49 | 1.38 | 1.38 | 1.41 | 1.41 | -0.70% | 868,300 |
| Mar 19, 2025 | 1.42 | 1.42 | 1.48 | 1.48 | 1.38 | 1.38 | 1.42 | 1.42 | 0.00% | 1,057,544 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.48 | 1.48 | 1.41 | 1.41 | 1.42 | 1.42 | -5.33% | 678,600 |
| Mar 17, 2025 | 1.42 | 1.42 | 1.51 | 1.51 | 1.41 | 1.41 | 1.50 | 1.50 | 8.70% | 1,520,070 |
| Mar 14, 2025 | 1.36 | 1.36 | 1.40 | 1.40 | 1.33 | 1.33 | 1.38 | 1.38 | 0.73% | 1,107,282 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.35 | 1.35 | 1.37 | 1.37 | -6.80% | 1,024,338 |
| Mar 12, 2025 | 1.42 | 1.42 | 1.53 | 1.53 | 1.27 | 1.27 | 1.47 | 1.47 | -8.70% | 6,973,428 |
| Mar 11, 2025 | 1.70 | 1.70 | 1.73 | 1.73 | 1.59 | 1.59 | 1.61 | 1.61 | -5.29% | 1,918,913 |
| Mar 10, 2025 | 1.83 | 1.83 | 1.91 | 1.91 | 1.65 | 1.65 | 1.70 | 1.70 | -5.56% | 2,037,835 |
| Mar 7, 2025 | 1.76 | 1.76 | 1.87 | 1.87 | 1.74 | 1.74 | 1.80 | 1.80 | 0.56% | 1,491,000 |
| Mar 6, 2025 | 1.73 | 1.73 | 1.80 | 1.80 | 1.68 | 1.68 | 1.79 | 1.79 | 3.47% | 678,319 |
| Mar 5, 2025 | 1.65 | 1.65 | 1.76 | 1.76 | 1.62 | 1.62 | 1.73 | 1.73 | 5.49% | 742,500 |
| Mar 4, 2025 | 1.65 | 1.65 | 1.67 | 1.67 | 1.57 | 1.57 | 1.64 | 1.64 | -0.61% | 629,802 |
| Mar 3, 2025 | 1.64 | 1.64 | 1.68 | 1.68 | 1.62 | 1.62 | 1.65 | 1.65 | 0.61% | 713,615 |
| Feb 28, 2025 | 1.56 | 1.56 | 1.64 | 1.64 | 1.56 | 1.56 | 1.64 | 1.64 | 3.80% | 474,243 |
| Feb 27, 2025 | 1.62 | 1.62 | 1.66 | 1.66 | 1.57 | 1.57 | 1.58 | 1.58 | -1.25% | 537,564 |
| Feb 26, 2025 | 1.61 | 1.61 | 1.64 | 1.64 | 1.56 | 1.56 | 1.60 | 1.60 | -1.23% | 2,076,338 |
| Feb 25, 2025 | 1.59 | 1.59 | 1.62 | 1.62 | 1.57 | 1.57 | 1.62 | 1.62 | 3.85% | 551,030 |
| Feb 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.53 | 1.53 | 1.56 | 1.56 | -3.11% | 551,242 |
| Feb 21, 2025 | 1.61 | 1.61 | 1.67 | 1.67 | 1.58 | 1.58 | 1.61 | 1.61 | 0.63% | 997,300 |
| Feb 20, 2025 | 1.64 | 1.64 | 1.65 | 1.65 | 1.59 | 1.59 | 1.60 | 1.60 | -3.61% | 495,300 |
| Feb 19, 2025 | 1.69 | 1.69 | 1.71 | 1.71 | 1.64 | 1.64 | 1.66 | 1.66 | -2.35% | 511,685 |
| Feb 18, 2025 | 1.68 | 1.68 | 1.72 | 1.72 | 1.64 | 1.64 | 1.70 | 1.70 | 3.03% | 618,800 |
| Feb 14, 2025 | 1.60 | 1.60 | 1.66 | 1.66 | 1.60 | 1.60 | 1.65 | 1.65 | 2.48% | 625,344 |
| Feb 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | 1.58 | 1.61 | 1.61 | -0.62% | 539,000 |
| Feb 12, 2025 | 1.60 | 1.60 | 1.63 | 1.63 | 1.54 | 1.54 | 1.62 | 1.62 | -1.22% | 1,828,800 |
| Feb 11, 2025 | 1.63 | 1.63 | 1.67 | 1.67 | 1.60 | 1.60 | 1.64 | 1.64 | -1.20% | 604,044 |
| Feb 10, 2025 | 1.66 | 1.66 | 1.68 | 1.68 | 1.64 | 1.64 | 1.66 | 1.66 | 0.61% | 387,819 |
| Feb 7, 2025 | 1.70 | 1.70 | 1.74 | 1.74 | 1.63 | 1.63 | 1.65 | 1.65 | -5.17% | 598,100 |
| Feb 6, 2025 | 1.69 | 1.69 | 1.76 | 1.76 | 1.68 | 1.68 | 1.74 | 1.74 | 3.57% | 398,200 |
| Feb 5, 2025 | 1.64 | 1.64 | 1.68 | 1.68 | 1.60 | 1.60 | 1.68 | 1.68 | 3.07% | 1,039,100 |
| Feb 4, 2025 | 1.60 | 1.60 | 1.67 | 1.67 | 1.58 | 1.58 | 1.63 | 1.63 | 0.62% | 598,100 |