NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$2.28
-0.0300 (-1.30%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 LDI stock ended at $2.28. This is 1.30% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.20% from a day low at $2.26 to a day high of $2.36. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2022 | $4.85 | $4.85 | $4.56 | $4.78 | 967 000 |
| Jan 20, 2022 | $5.29 | $5.31 | $4.91 | $4.96 | 812 600 |
| Jan 19, 2022 | $5.39 | $5.51 | $5.11 | $5.22 | 1 283 700 |
| Jan 18, 2022 | $5.10 | $5.35 | $4.98 | $5.21 | 1 952 200 |
| Jan 14, 2022 | $4.76 | $4.92 | $4.57 | $4.90 | 619 900 |
| Jan 13, 2022 | $4.81 | $4.95 | $4.75 | $4.78 | 379 600 |
| Jan 12, 2022 | $4.94 | $4.95 | $4.76 | $4.87 | 362 700 |
| Jan 11, 2022 | $4.64 | $4.94 | $4.63 | $4.82 | 554 200 |
| Jan 10, 2022 | $4.91 | $4.91 | $4.50 | $4.59 | 908 300 |
| Jan 07, 2022 | $4.98 | $5.06 | $4.85 | $4.89 | 750 800 |
| Jan 06, 2022 | $5.10 | $5.29 | $4.91 | $4.96 | 912 000 |
| Jan 05, 2022 | $5.52 | $5.57 | $5.13 | $5.13 | 1 632 182 |
| Jan 04, 2022 | $5.34 | $5.37 | $5.04 | $5.22 | 1 068 314 |
| Jan 03, 2022 | $4.85 | $5.18 | $4.64 | $5.10 | 3 223 762 |
| Dec 31, 2021 | $4.65 | $4.87 | $4.51 | $4.80 | 1 108 724 |
| Dec 30, 2021 | $4.51 | $4.85 | $4.48 | $4.75 | 780 326 |
| Dec 29, 2021 | $4.61 | $4.61 | $4.45 | $4.52 | 751 056 |
| Dec 28, 2021 | $4.68 | $4.77 | $4.53 | $4.62 | 692 365 |
| Dec 27, 2021 | $4.70 | $4.77 | $4.59 | $4.65 | 762 096 |
| Dec 23, 2021 | $4.82 | $4.85 | $4.59 | $4.76 | 693 253 |
| Dec 22, 2021 | $4.62 | $4.81 | $4.56 | $4.80 | 785 464 |
| Dec 21, 2021 | $4.50 | $4.66 | $4.47 | $4.61 | 963 341 |
| Dec 20, 2021 | $4.39 | $4.49 | $4.25 | $4.49 | 706 060 |
| Dec 17, 2021 | $4.71 | $4.72 | $4.46 | $4.49 | 2 021 590 |
| Dec 16, 2021 | $4.40 | $4.72 | $4.31 | $4.71 | 1 236 344 |
