NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$2.15
-0.130 (-5.70%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 LDI stock ended at $2.15. This is 5.70% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.87% from a day low at $2.03 to a day high of $2.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $2.03 | $2.21 | $2.03 | $2.15 | 382 126 |
| May 07, 2024 | $2.26 | $2.36 | $2.26 | $2.28 | 292 240 |
| May 06, 2024 | $2.35 | $2.39 | $2.28 | $2.31 | 184 352 |
| May 03, 2024 | $2.31 | $2.42 | $2.29 | $2.32 | 226 613 |
| May 02, 2024 | $2.18 | $2.31 | $2.17 | $2.26 | 285 310 |
| May 01, 2024 | $2.12 | $2.25 | $2.11 | $2.17 | 311 686 |
| Apr 30, 2024 | $2.11 | $2.12 | $2.03 | $2.08 | 418 163 |
| Apr 29, 2024 | $2.27 | $2.33 | $2.12 | $2.14 | 772 443 |
| Apr 26, 2024 | $2.36 | $2.41 | $2.32 | $2.36 | 186 158 |
| Apr 25, 2024 | $2.33 | $2.36 | $2.27 | $2.34 | 210 084 |
| Apr 24, 2024 | $2.42 | $2.50 | $2.32 | $2.37 | 316 054 |
| Apr 23, 2024 | $2.33 | $2.46 | $2.33 | $2.42 | 128 183 |
| Apr 22, 2024 | $2.36 | $2.41 | $2.32 | $2.37 | 128 698 |
| Apr 19, 2024 | $2.28 | $2.43 | $2.28 | $2.34 | 181 704 |
| Apr 18, 2024 | $2.26 | $2.39 | $2.18 | $2.32 | 368 161 |
| Apr 17, 2024 | $2.30 | $2.42 | $2.30 | $2.30 | 290 754 |
| Apr 16, 2024 | $2.31 | $2.39 | $2.29 | $2.36 | 213 942 |
| Apr 15, 2024 | $2.40 | $2.44 | $2.30 | $2.35 | 154 704 |
| Apr 12, 2024 | $2.50 | $2.52 | $2.37 | $2.43 | 298 948 |
| Apr 11, 2024 | $2.57 | $2.59 | $2.47 | $2.51 | 352 222 |
| Apr 10, 2024 | $2.69 | $2.69 | $2.55 | $2.60 | 300 037 |
| Apr 09, 2024 | $2.68 | $2.79 | $2.68 | $2.74 | 227 796 |
| Apr 08, 2024 | $2.49 | $2.69 | $2.47 | $2.68 | 441 344 |
| Apr 05, 2024 | $2.46 | $2.48 | $2.39 | $2.43 | 282 398 |
| Apr 04, 2024 | $2.54 | $2.60 | $2.44 | $2.45 | 188 233 |
