loanDepot Inc. (LDI)
NYSE: LDI
· Real-Time Price · USD
2.89
0.61 (26.75%)
At close: Sep 05, 2025, 3:59 PM
3.12
7.95%
After-hours: Sep 05, 2025, 07:57 PM EDT
LDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.33 | 2.98 | 2.29 | 2.89 | 2.89 | 26.75% | 32,706,184 |
| Sep 4, 2025 | 2.04 | 2.28 | 2.01 | 2.28 | 2.28 | 11.76% | 5,415,721 |
| Sep 3, 2025 | 1.97 | 2.06 | 1.95 | 2.04 | 2.04 | 3.55% | 2,041,647 |
| Sep 2, 2025 | 2.09 | 2.10 | 1.95 | 1.97 | 1.97 | -7.94% | 2,395,815 |
| Aug 29, 2025 | 2.06 | 2.16 | 2.02 | 2.14 | 2.14 | 4.90% | 2,588,841 |
| Aug 28, 2025 | 2.09 | 2.11 | 2.00 | 2.04 | 2.04 | -2.86% | 2,163,200 |
| Aug 27, 2025 | 2.03 | 2.13 | 2.00 | 2.10 | 2.10 | 3.45% | 3,706,400 |
| Aug 26, 2025 | 2.05 | 2.06 | 1.97 | 2.03 | 2.03 | -0.49% | 1,855,842 |
| Aug 25, 2025 | 2.05 | 2.15 | 1.97 | 2.04 | 2.04 | 0.99% | 3,899,900 |
| Aug 22, 2025 | 1.88 | 2.16 | 1.88 | 2.02 | 2.02 | 7.45% | 7,066,110 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.84 | 1.88 | 1.88 | -2.59% | 1,137,104 |
| Aug 20, 2025 | 1.84 | 2.00 | 1.83 | 1.93 | 1.93 | 4.89% | 1,774,738 |
| Aug 19, 2025 | 1.88 | 1.92 | 1.81 | 1.84 | 1.84 | -2.13% | 1,081,654 |
| Aug 18, 2025 | 1.98 | 2.05 | 1.85 | 1.88 | 1.88 | -4.57% | 1,809,200 |
| Aug 15, 2025 | 2.05 | 2.08 | 1.94 | 1.97 | 1.97 | -1.01% | 1,190,622 |
| Aug 14, 2025 | 1.83 | 2.00 | 1.77 | 1.99 | 1.99 | 0.00% | 1,607,327 |
| 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 |