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 |
| Mar 21, 2024 | $2.55 | $2.77 | $2.55 | $2.59 | 733 626 |
| Mar 20, 2024 | $2.20 | $2.55 | $2.19 | $2.52 | 726 152 |
| Mar 19, 2024 | $2.15 | $2.21 | $2.12 | $2.20 | 365 742 |
| Mar 18, 2024 | $2.11 | $2.22 | $2.10 | $2.17 | 345 811 |
| Mar 15, 2024 | $2.17 | $2.25 | $2.13 | $2.14 | 335 276 |
| Mar 14, 2024 | $2.36 | $2.44 | $2.20 | $2.20 | 525 850 |
| Mar 13, 2024 | $2.40 | $2.50 | $1.93 | $2.34 | 1 700 519 |
| Mar 12, 2024 | $2.60 | $2.60 | $2.47 | $2.54 | 245 644 |
| Mar 11, 2024 | $2.59 | $2.67 | $2.55 | $2.55 | 266 425 |
| Mar 08, 2024 | $2.67 | $2.74 | $2.63 | $2.66 | 562 832 |
| Mar 07, 2024 | $2.67 | $2.70 | $2.59 | $2.62 | 248 527 |
| Mar 06, 2024 | $2.51 | $2.66 | $2.50 | $2.62 | 315 855 |
| Mar 05, 2024 | $2.61 | $2.65 | $2.49 | $2.51 | 530 094 |
| Mar 04, 2024 | $2.75 | $2.75 | $2.60 | $2.61 | 203 339 |
| Mar 01, 2024 | $2.51 | $2.78 | $2.50 | $2.76 | 400 189 |
| Feb 29, 2024 | $2.63 | $2.68 | $2.50 | $2.55 | 691 851 |
| Feb 28, 2024 | $2.69 | $2.73 | $2.59 | $2.60 | 430 814 |
| Feb 27, 2024 | $2.66 | $2.75 | $2.65 | $2.69 | 282 777 |
| Feb 26, 2024 | $2.68 | $2.75 | $2.66 | $2.67 | 209 504 |
| Feb 23, 2024 | $2.60 | $2.76 | $2.59 | $2.67 | 363 397 |
| Feb 22, 2024 | $2.59 | $2.66 | $2.57 | $2.58 | 242 570 |
| Feb 21, 2024 | $2.58 | $2.66 | $2.57 | $2.60 | 290 174 |
| Feb 20, 2024 | $2.48 | $2.63 | $2.48 | $2.60 | 216 736 |
| Feb 16, 2024 | $2.55 | $2.61 | $2.51 | $2.51 | 330 193 |
| Feb 15, 2024 | $2.47 | $2.65 | $2.47 | $2.62 | 313 374 |
