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 |
| Dec 15, 2021 | $4.59 | $4.61 | $4.24 | $4.30 | 1 588 781 |
| Dec 14, 2021 | $4.56 | $4.71 | $4.55 | $4.59 | 764 663 |
| Dec 13, 2021 | $4.80 | $4.81 | $4.46 | $4.59 | 1 488 596 |
| Dec 10, 2021 | $4.82 | $4.93 | $4.69 | $4.71 | 736 410 |
| Dec 09, 2021 | $4.88 | $4.91 | $4.70 | $4.78 | 997 909 |
| Dec 08, 2021 | $4.92 | $5.01 | $4.87 | $4.94 | 847 919 |
| Dec 07, 2021 | $4.85 | $5.19 | $4.80 | $4.92 | 1 327 014 |
| Dec 06, 2021 | $4.90 | $4.90 | $4.60 | $4.76 | 1 339 412 |
| Dec 03, 2021 | $4.89 | $4.97 | $4.73 | $4.90 | 1 082 442 |
| Dec 02, 2021 | $4.67 | $4.96 | $4.56 | $4.89 | 1 145 577 |
| Dec 01, 2021 | $4.87 | $4.97 | $4.57 | $4.59 | 1 341 685 |
| Nov 30, 2021 | $5.05 | $5.12 | $4.68 | $4.79 | 2 003 939 |
| Nov 29, 2021 | $5.35 | $5.40 | $4.92 | $5.03 | 2 092 007 |
| Nov 26, 2021 | $5.48 | $5.48 | $5.12 | $5.26 | 876 240 |
| Nov 24, 2021 | $5.68 | $5.80 | $5.47 | $5.50 | 1 587 481 |
| Nov 23, 2021 | $6.25 | $6.33 | $5.64 | $5.64 | 2 596 294 |
| Nov 22, 2021 | $6.75 | $6.93 | $6.27 | $6.39 | 443 338 |
| Nov 19, 2021 | $6.50 | $6.65 | $6.41 | $6.63 | 431 545 |
| Nov 18, 2021 | $6.79 | $6.82 | $6.39 | $6.55 | 593 824 |
| Nov 17, 2021 | $6.88 | $6.89 | $6.64 | $6.77 | 542 388 |
| Nov 16, 2021 | $6.98 | $6.98 | $6.63 | $6.92 | 711 505 |
| Nov 15, 2021 | $7.21 | $7.21 | $6.91 | $6.99 | 662 695 |
| Nov 12, 2021 | $7.10 | $7.26 | $7.04 | $7.14 | 508 698 |
| Nov 11, 2021 | $7.47 | $7.49 | $7.01 | $7.10 | 852 577 |
| Nov 10, 2021 | $7.14 | $7.48 | $7.05 | $7.46 | 1 308 697 |
