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 |
| Oct 05, 2021 | $6.17 | $6.39 | $6.11 | $6.30 | 340 272 |
| Oct 04, 2021 | $6.53 | $6.54 | $6.14 | $6.15 | 451 800 |
| Oct 01, 2021 | $6.72 | $6.76 | $6.50 | $6.56 | 294 575 |
| Sep 30, 2021 | $6.95 | $6.95 | $6.65 | $6.77 | 406 619 |
| Sep 29, 2021 | $7.16 | $7.16 | $6.82 | $6.83 | 398 991 |
| Sep 28, 2021 | $7.18 | $7.38 | $6.99 | $7.01 | 320 536 |
| Sep 27, 2021 | $6.91 | $7.36 | $6.91 | $7.29 | 534 939 |
| Sep 24, 2021 | $6.85 | $7.10 | $6.82 | $6.88 | 325 071 |
| Sep 23, 2021 | $7.13 | $7.25 | $6.81 | $6.98 | 645 218 |
| Sep 22, 2021 | $7.00 | $7.23 | $6.95 | $7.13 | 292 565 |
| Sep 21, 2021 | $7.08 | $7.18 | $6.94 | $6.94 | 629 895 |
| Sep 20, 2021 | $7.14 | $7.20 | $6.95 | $7.06 | 635 462 |
| Sep 17, 2021 | $7.46 | $7.84 | $7.22 | $7.25 | 940 901 |
| Sep 16, 2021 | $7.40 | $7.79 | $7.40 | $7.43 | 510 941 |
| Sep 15, 2021 | $7.27 | $7.67 | $7.27 | $7.43 | 692 172 |
| Sep 14, 2021 | $7.26 | $7.56 | $7.12 | $7.23 | 627 999 |
| Sep 13, 2021 | $7.63 | $7.63 | $7.19 | $7.25 | 972 317 |
| Sep 10, 2021 | $7.65 | $7.88 | $7.47 | $7.48 | 470 226 |
| Sep 09, 2021 | $7.69 | $8.00 | $7.61 | $7.65 | 468 094 |
| Sep 08, 2021 | $7.80 | $7.87 | $7.62 | $7.66 | 426 028 |
| Sep 07, 2021 | $7.94 | $8.03 | $7.73 | $7.81 | 515 530 |
| Sep 03, 2021 | $8.00 | $8.00 | $7.71 | $7.91 | 686 477 |
| Sep 02, 2021 | $8.04 | $8.10 | $7.95 | $8.00 | 358 761 |
| Sep 01, 2021 | $8.24 | $8.25 | $7.96 | $8.11 | 359 773 |
| Aug 31, 2021 | $8.33 | $8.49 | $8.22 | $8.23 | 214 288 |
