NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$2.36
+0.0200 (+0.85%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.18 | $2.79 | Friday, 26th Apr 2024 LDI stock ended at $2.36. This is 0.85% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $2.32 to a day high of $2.41. |
| 90 days | $1.93 | $3.09 | |
| 52 weeks | $1.14 | $3.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $1.87 | $1.92 | $1.85 | $1.89 | 233 724 |
| Jun 02, 2023 | $1.89 | $1.94 | $1.87 | $1.91 | 251 956 |
| Jun 01, 2023 | $1.85 | $1.92 | $1.81 | $1.89 | 174 178 |
| May 31, 2023 | $1.89 | $1.93 | $1.80 | $1.83 | 382 351 |
| May 30, 2023 | $1.90 | $1.99 | $1.90 | $1.94 | 234 786 |
| May 26, 2023 | $1.90 | $1.93 | $1.85 | $1.90 | 121 940 |
| May 25, 2023 | $2.05 | $2.07 | $1.87 | $1.93 | 276 761 |
| May 24, 2023 | $2.02 | $2.09 | $1.97 | $2.07 | 192 098 |
| May 23, 2023 | $2.00 | $2.09 | $1.99 | $2.01 | 422 205 |
| May 22, 2023 | $1.81 | $2.08 | $1.81 | $2.03 | 671 616 |
| May 19, 2023 | $1.78 | $1.84 | $1.78 | $1.84 | 303 027 |
| May 18, 2023 | $1.81 | $1.83 | $1.76 | $1.78 | 569 737 |
| May 17, 2023 | $1.70 | $1.86 | $1.69 | $1.83 | 339 783 |
| May 16, 2023 | $1.68 | $1.73 | $1.66 | $1.68 | 294 102 |
| May 15, 2023 | $1.75 | $1.81 | $1.68 | $1.69 | 349 310 |
| May 12, 2023 | $1.86 | $1.93 | $1.79 | $1.82 | 383 435 |
| May 11, 2023 | $1.74 | $1.87 | $1.78 | $1.86 | 360 289 |
| May 10, 2023 | $1.90 | $1.95 | $1.73 | $1.79 | 510 769 |
| May 09, 2023 | $1.72 | $1.79 | $1.66 | $1.75 | 285 817 |
| May 08, 2023 | $1.70 | $1.72 | $1.66 | $1.70 | 166 493 |
| May 05, 2023 | $1.58 | $1.72 | $1.58 | $1.70 | 301 679 |
| May 04, 2023 | $1.58 | $1.57 | $1.53 | $1.56 | 185 419 |
| May 03, 2023 | $1.59 | $1.60 | $1.56 | $1.57 | 247 147 |
| May 02, 2023 | $1.67 | $1.67 | $1.58 | $1.60 | 186 801 |
| May 01, 2023 | $1.80 | $1.85 | $1.59 | $1.65 | 628 027 |
