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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2023 | $2.09 | $2.12 | $2.04 | $2.08 | 310 282 |
| Feb 27, 2023 | $1.97 | $2.07 | $2.00 | $2.06 | 330 864 |
| Feb 24, 2023 | $2.00 | $2.14 | $1.96 | $1.99 | 595 857 |
| Feb 23, 2023 | $2.15 | $2.15 | $2.03 | $2.06 | 350 832 |
| Feb 22, 2023 | $2.16 | $2.22 | $2.04 | $2.11 | 335 530 |
| Feb 21, 2023 | $2.20 | $2.24 | $2.15 | $2.16 | 279 975 |
| Feb 17, 2023 | $2.19 | $2.29 | $2.19 | $2.27 | 501 538 |
| Feb 16, 2023 | $2.22 | $2.29 | $2.18 | $2.24 | 433 382 |
| Feb 15, 2023 | $2.23 | $2.29 | $2.21 | $2.26 | 330 009 |
| Feb 14, 2023 | $2.37 | $2.40 | $2.20 | $2.25 | 520 499 |
| Feb 13, 2023 | $2.30 | $2.46 | $2.26 | $2.42 | 442 591 |
| Feb 10, 2023 | $2.15 | $2.34 | $2.15 | $2.30 | 321 105 |
| Feb 09, 2023 | $2.49 | $2.52 | $2.15 | $2.17 | 831 554 |
| Feb 08, 2023 | $2.57 | $2.59 | $2.38 | $2.41 | 623 656 |
| Feb 07, 2023 | $2.55 | $2.64 | $2.54 | $2.61 | 300 834 |
| Feb 06, 2023 | $2.74 | $2.72 | $2.54 | $2.57 | 501 613 |
| Feb 03, 2023 | $2.95 | $2.95 | $2.74 | $2.78 | 609 644 |
| Feb 02, 2023 | $2.65 | $3.02 | $2.58 | $2.80 | 1 143 095 |
| Feb 01, 2023 | $2.65 | $2.64 | $2.51 | $2.57 | 683 288 |
| Jan 31, 2023 | $2.69 | $2.83 | $2.57 | $2.63 | 973 052 |
| Jan 30, 2023 | $2.67 | $2.71 | $2.52 | $2.58 | 537 984 |
| Jan 27, 2023 | $2.30 | $2.74 | $2.26 | $2.66 | 856 596 |
| Jan 26, 2023 | $2.27 | $2.34 | $2.19 | $2.34 | 397 584 |
| Jan 25, 2023 | $2.25 | $2.32 | $2.21 | $2.24 | 190 069 |
| Jan 24, 2023 | $2.34 | $2.34 | $2.23 | $2.30 | 274 762 |
