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 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 |
| Apr 28, 2023 | $1.74 | $1.84 | $1.72 | $1.83 | 235 197 |
| Apr 27, 2023 | $1.70 | $1.78 | $1.67 | $1.76 | 141 097 |
| Apr 26, 2023 | $1.65 | $1.74 | $1.65 | $1.65 | 164 593 |
| Apr 25, 2023 | $1.81 | $1.81 | $1.67 | $1.67 | 293 128 |
| Apr 24, 2023 | $1.70 | $1.84 | $1.69 | $1.79 | 275 413 |
| Apr 21, 2023 | $1.72 | $1.77 | $1.69 | $1.74 | 197 016 |
| Apr 20, 2023 | $1.69 | $1.70 | $1.65 | $1.68 | 242 510 |
| Apr 19, 2023 | $1.80 | $1.80 | $1.67 | $1.69 | 182 249 |
| Apr 18, 2023 | $1.69 | $1.78 | $1.69 | $1.77 | 193 546 |
| Apr 17, 2023 | $1.74 | $1.74 | $1.65 | $1.67 | 194 695 |
| Apr 14, 2023 | $1.79 | $1.79 | $1.64 | $1.69 | 302 650 |
| Apr 13, 2023 | $1.75 | $1.79 | $1.75 | $1.77 | 191 083 |
| Apr 12, 2023 | $1.68 | $1.75 | $1.65 | $1.74 | 365 273 |
| Apr 11, 2023 | $1.55 | $1.68 | $1.55 | $1.67 | 433 189 |
| Apr 10, 2023 | $1.50 | $1.52 | $1.48 | $1.52 | 251 294 |
| Apr 06, 2023 | $1.47 | $1.50 | $1.44 | $1.47 | 178 165 |
| Apr 05, 2023 | $1.52 | $1.52 | $1.38 | $1.49 | 435 257 |
