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 |
| Nov 09, 2021 | $7.15 | $7.34 | $6.88 | $7.14 | 1 314 967 |
| Nov 08, 2021 | $7.09 | $7.20 | $6.77 | $6.98 | 1 887 154 |
| Nov 05, 2021 | $6.50 | $6.51 | $6.26 | $6.41 | 1 056 776 |
| Nov 04, 2021 | $6.85 | $6.97 | $6.41 | $6.43 | 1 431 672 |
| Nov 03, 2021 | $7.13 | $7.35 | $6.74 | $6.83 | 1 832 060 |
| Nov 02, 2021 | $7.69 | $7.72 | $7.06 | $7.10 | 1 533 656 |
| Nov 01, 2021 | $7.20 | $8.89 | $7.02 | $8.00 | 7 273 983 |
| Oct 29, 2021 | $6.53 | $6.72 | $6.49 | $6.56 | 323 275 |
| Oct 28, 2021 | $6.31 | $6.67 | $6.19 | $6.62 | 266 412 |
| Oct 27, 2021 | $6.71 | $6.71 | $6.20 | $6.21 | 273 778 |
| Oct 26, 2021 | $6.65 | $6.93 | $6.60 | $6.66 | 238 713 |
| Oct 25, 2021 | $6.41 | $6.67 | $6.36 | $6.60 | 156 116 |
| Oct 22, 2021 | $6.55 | $6.56 | $6.39 | $6.46 | 160 762 |
| Oct 21, 2021 | $6.46 | $6.70 | $6.44 | $6.52 | 194 370 |
| Oct 20, 2021 | $6.50 | $6.61 | $6.38 | $6.49 | 169 955 |
| Oct 19, 2021 | $6.50 | $6.54 | $6.36 | $6.46 | 240 389 |
| Oct 18, 2021 | $6.54 | $6.68 | $6.33 | $6.37 | 223 515 |
| Oct 15, 2021 | $6.50 | $6.63 | $6.45 | $6.61 | 250 728 |
| Oct 14, 2021 | $6.51 | $6.65 | $6.39 | $6.49 | 193 955 |
| Oct 13, 2021 | $6.35 | $6.54 | $6.23 | $6.45 | 372 587 |
| Oct 12, 2021 | $6.05 | $6.33 | $6.03 | $6.29 | 282 421 |
| Oct 11, 2021 | $6.07 | $6.12 | $5.95 | $6.03 | 298 045 |
| Oct 08, 2021 | $6.39 | $6.40 | $6.07 | $6.07 | 268 509 |
| Oct 07, 2021 | $6.36 | $6.60 | $6.34 | $6.38 | 170 722 |
| Oct 06, 2021 | $6.24 | $6.38 | $6.09 | $6.28 | 129 448 |
