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 | $2.03 | $2.79 | 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 | $1.93 | $2.79 | |
| 52 weeks | $1.14 | $3.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $1.50 | $1.50 | $1.45 | $1.49 | 447 126 |
| Apr 03, 2023 | $1.62 | $1.62 | $1.47 | $1.50 | 737 152 |
| Mar 31, 2023 | $1.60 | $1.67 | $1.59 | $1.61 | 244 002 |
| Mar 30, 2023 | $1.65 | $1.70 | $1.54 | $1.57 | 532 045 |
| Mar 29, 2023 | $1.71 | $1.71 | $1.64 | $1.67 | 201 410 |
| Mar 28, 2023 | $1.75 | $1.72 | $1.62 | $1.65 | 259 430 |
| Mar 27, 2023 | $1.71 | $1.77 | $1.59 | $1.68 | 618 543 |
| Mar 24, 2023 | $1.71 | $1.71 | $1.63 | $1.65 | 816 570 |
| Mar 23, 2023 | $1.79 | $1.82 | $1.71 | $1.74 | 413 496 |
| Mar 22, 2023 | $1.87 | $1.87 | $1.77 | $1.79 | 239 535 |
| Mar 21, 2023 | $1.79 | $1.83 | $1.75 | $1.83 | 327 603 |
| Mar 20, 2023 | $1.75 | $1.81 | $1.73 | $1.76 | 296 607 |
| Mar 17, 2023 | $1.79 | $1.82 | $1.73 | $1.79 | 282 281 |
| Mar 16, 2023 | $1.77 | $1.83 | $1.68 | $1.79 | 361 956 |
| Mar 15, 2023 | $1.67 | $1.79 | $1.63 | $1.79 | 481 582 |
| Mar 14, 2023 | $1.81 | $1.88 | $1.72 | $1.72 | 341 387 |
| Mar 13, 2023 | $1.65 | $1.79 | $1.57 | $1.76 | 629 414 |
| Mar 10, 2023 | $1.77 | $1.77 | $1.65 | $1.70 | 635 901 |
| Mar 09, 2023 | $1.70 | $1.88 | $1.69 | $1.80 | 589 230 |
| Mar 08, 2023 | $1.89 | $1.92 | $1.82 | $1.89 | 384 731 |
| Mar 07, 2023 | $1.96 | $1.97 | $1.89 | $1.89 | 351 564 |
| Mar 06, 2023 | $2.03 | $2.15 | $1.90 | $1.93 | 682 389 |
| Mar 03, 2023 | $1.86 | $2.03 | $1.87 | $2.02 | 358 355 |
| Mar 02, 2023 | $1.84 | $1.92 | $1.84 | $1.84 | 212 914 |
| Mar 01, 2023 | $2.07 | $2.07 | $1.83 | $1.85 | 1 122 665 |
