Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
loanDepot Inc (LDI)
loanDepot Inc (LDI) Historical

LDI loanDepot Inc

2.32

0.06 (2.65%)

May 03 2024 - Closed

Delayed by 15 minutes

LDI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	2.32	0.06	2.65%	2.31	2.42	2.29	226,905
May 02 2024	2.26	0.09	4.15%	2.18	2.305	2.17	285,346
May 01 2024	2.17	0.09	4.33%	2.12	2.245	2.11	330,824
Apr 30 2024	2.08	-0.06	-2.80%	2.11	2.12	2.03	418,699
Apr 29 2024	2.14	-0.22	-9.32%	2.27	2.33	2.1201	772,977
Apr 26 2024	2.36	0.02	0.85%	2.36	2.405	2.32	186,267
Apr 25 2024	2.34	-0.03	-1.27%	2.31	2.36	2.265	207,964
Apr 24 2024	2.37	-0.05	-2.07%	2.42	2.50	2.32	316,059
Apr 23 2024	2.42	0.05	2.11%	2.33	2.46	2.32	128,394
Apr 22 2024	2.37	0.03	1.28%	2.36	2.405	2.315	129,205
Apr 19 2024	2.34	0.02	0.86%	2.28	2.43	2.28	181,707
Apr 18 2024	2.32	0.02	0.87%	2.26	2.39	2.18	368,417
Apr 17 2024	2.30	-0.06	-2.54%	2.30	2.42	2.295	291,394
Apr 16 2024	2.36	0.01	0.43%	2.295	2.39	2.295	198,042
Apr 15 2024	2.35	-0.08	-3.29%	2.40	2.435	2.3025	154,706
Apr 12 2024	2.43	-0.08	-3.19%	2.50	2.515	2.37	298,960
Apr 11 2024	2.51	-0.09	-3.46%	2.57	2.585	2.47	352,222
Apr 10 2024	2.60	-0.14	-5.11%	2.6305	2.635	2.55	287,103
Apr 09 2024	2.74	0.06	2.24%	2.68	2.79	2.68	234,215
Apr 08 2024	2.68	0.25	10.29%	2.49	2.685	2.4701	442,003
Apr 05 2024	2.43	-0.02	-0.82%	2.4398	2.48	2.39	287,251
Apr 04 2024	2.45	-0.04	-1.61%	2.54	2.60	2.44	196,270
Apr 03 2024	2.49	0.03	1.22%	2.42	2.51	2.40	184,758
Apr 02 2024	2.46	-0.13	-5.02%	2.471	2.4994	2.43	252,908
Apr 01 2024	2.59	0.00	0.00%	2.61	2.62	2.52	383,430
Mar 28 2024	2.59	0.02	0.78%	2.54	2.6413	2.51	345,370
Mar 27 2024	2.57	0.17	7.08%	2.39	2.57	2.3786	451,420
Mar 26 2024	2.40	0.00	0.00%	2.45	2.465	2.38	275,128
Mar 25 2024	2.40	-0.05	-2.04%	2.47	2.50	2.40	153,461
Mar 22 2024	2.45	-0.14	-5.41%	2.58	2.58	2.40	438,404
Mar 21 2024	2.59	0.07	2.78%	2.55	2.765	2.55	733,635
Mar 20 2024	2.52	0.32	14.55%	2.20	2.5542	2.185	728,466
Mar 19 2024	2.20	0.03	1.38%	2.15	2.23	2.12	365,792
Mar 18 2024	2.17	0.03	1.40%	2.11	2.215	2.10	345,896
Mar 15 2024	2.14	-0.06	-2.73%	2.215	2.245	2.125	419,357
Mar 14 2024	2.20	-0.14	-5.98%	2.36	2.44	2.20	528,734
Mar 13 2024	2.34	-0.20	-7.87%	2.40	2.50	1.93	1,701,635
Mar 12 2024	2.54	-0.01	-0.39%	2.60	2.60	2.47	332,769
Mar 11 2024	2.55	-0.11	-4.14%	2.59	2.67	2.55	278,565
Mar 08 2024	2.66	0.04	1.53%	2.67	2.745	2.63	573,876
Mar 07 2024	2.62	0.00	0.00%	2.67	2.6958	2.59	249,434
Mar 06 2024	2.62	0.11	4.38%	2.51	2.66	2.495	315,865
Mar 05 2024	2.51	-0.10	-3.83%	2.61	2.6499	2.49	530,119
Mar 04 2024	2.61	-0.15	-5.43%	2.75	2.76	2.60	203,351
Mar 01 2024	2.76	0.21	8.24%	2.51	2.78	2.50	400,472
Feb 29 2024	2.55	-0.05	-1.92%	2.63	2.68	2.495	692,070
Feb 28 2024	2.60	-0.09	-3.35%	2.69	2.735	2.59	440,422
Feb 27 2024	2.69	0.02	0.75%	2.66	2.75	2.65	283,071
Feb 26 2024	2.67	0.00	0.00%	2.68	2.745	2.66	209,807
Feb 23 2024	2.67	0.09	3.49%	2.60	2.755	2.59	363,454
Feb 22 2024	2.58	-0.02	-0.77%	2.59	2.655	2.565	259,546
Feb 21 2024	2.60	0.00	0.00%	2.58	2.66	2.565	290,304
Feb 20 2024	2.60	0.09	3.59%	2.48	2.63	2.48	225,932
Feb 16 2024	2.51	-0.11	-4.20%	2.55	2.605	2.505	330,193
Feb 15 2024	2.62	0.15	6.07%	2.47	2.65	2.47	327,486
Feb 14 2024	2.47	0.08	3.35%	2.47	2.55	2.40	293,310
Feb 13 2024	2.39	-0.19	-7.36%	2.46	2.485	2.315	772,649
Feb 12 2024	2.58	0.02	0.78%	2.54	2.67	2.54	305,273
Feb 09 2024	2.56	0.00	0.00%	2.61	2.62	2.48	338,485
Feb 08 2024	2.56	-0.01	-0.39%	2.61	2.63	2.5371	211,434
Feb 07 2024	2.57	-0.02	-0.77%	2.60	2.645	2.515	365,436
Feb 06 2024	2.59	-0.05	-1.89%	2.66	2.725	2.58	460,777
Feb 05 2024	2.64	-0.17	-6.05%	2.76	2.76	2.56	680,370

Delayed Upgrade Clock