NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$1.75
-0.0600 (-3.31%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.75 | $2.42 | Wednesday, 29th May 2024 LDI stock ended at $1.75. This is 3.31% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 4.00% from a day low at $1.75 to a day high of $1.82. |
90 days | $1.75 | $2.79 | |
52 weeks | $1.14 | $3.71 |
Historical loanDepot, Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 01, 2022 | $2.77 | $2.79 | $2.64 | $2.73 | 453 807 |
May 31, 2022 | $2.82 | $2.86 | $2.71 | $2.73 | 654 609 |
May 27, 2022 | $2.87 | $2.94 | $2.74 | $2.80 | 783 922 |
May 26, 2022 | $2.68 | $2.87 | $2.68 | $2.85 | 1 140 884 |
May 25, 2022 | $2.75 | $2.88 | $2.70 | $2.72 | 946 081 |
May 24, 2022 | $2.66 | $2.74 | $2.42 | $2.74 | 924 642 |
May 23, 2022 | $2.79 | $2.79 | $2.55 | $2.75 | 1 313 430 |
May 20, 2022 | $2.74 | $2.96 | $2.61 | $2.76 | 1 638 381 |
May 19, 2022 | $2.55 | $2.77 | $2.51 | $2.73 | 1 619 877 |
May 18, 2022 | $2.55 | $2.68 | $2.48 | $2.54 | 885 872 |
May 17, 2022 | $2.44 | $2.56 | $2.44 | $2.55 | 907 633 |
May 16, 2022 | $2.34 | $2.55 | $2.16 | $2.37 | 1 634 419 |
May 13, 2022 | $2.32 | $2.52 | $2.30 | $2.37 | 1 851 670 |
May 12, 2022 | $2.07 | $2.28 | $2.03 | $2.28 | 1 913 251 |
May 11, 2022 | $2.26 | $2.43 | $2.04 | $2.16 | 2 290 574 |
May 10, 2022 | $2.02 | $2.40 | $2.00 | $2.38 | 3 210 244 |
May 09, 2022 | $2.73 | $2.88 | $2.67 | $2.70 | 1 167 250 |
May 06, 2022 | $2.82 | $2.87 | $2.66 | $2.81 | 524 900 |
May 05, 2022 | $2.93 | $2.96 | $2.74 | $2.83 | 1 184 226 |
May 04, 2022 | $3.00 | $3.09 | $2.89 | $2.97 | 803 939 |
May 03, 2022 | $2.97 | $3.17 | $2.96 | $3.04 | 735 090 |
May 02, 2022 | $3.10 | $3.11 | $2.85 | $2.94 | 844 899 |
Apr 29, 2022 | $3.19 | $3.28 | $3.03 | $3.05 | 628 474 |
Apr 28, 2022 | $3.06 | $3.23 | $3.01 | $3.22 | 407 657 |
Apr 27, 2022 | $3.10 | $3.24 | $3.04 | $3.08 | 436 315 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LDI stock historical prices to predict future price movements?
Trend Analysis: Examine the LDI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LDI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.