NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$2.15
-0.130 (-5.70%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 LDI stock ended at $2.15. This is 5.70% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 8.87% from a day low at $2.03 to a day high of $2.21. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 31, 2021 | $8.33 | $8.49 | $8.22 | $8.23 | 214 288 |
| Aug 30, 2021 | $8.36 | $8.39 | $8.12 | $8.30 | 184 662 |
| Aug 27, 2021 | $8.31 | $8.50 | $8.22 | $8.34 | 265 646 |
| Aug 26, 2021 | $8.37 | $8.39 | $8.21 | $8.33 | 163 487 |
| Aug 25, 2021 | $8.50 | $8.50 | $8.29 | $8.32 | 175 410 |
| Aug 24, 2021 | $8.48 | $8.73 | $8.42 | $8.48 | 283 230 |
| Aug 23, 2021 | $8.15 | $8.72 | $8.15 | $8.48 | 286 288 |
| Aug 20, 2021 | $8.28 | $8.35 | $8.10 | $8.19 | 253 290 |
| Aug 19, 2021 | $8.29 | $8.42 | $7.95 | $8.34 | 282 482 |
| Aug 18, 2021 | $8.10 | $8.40 | $7.90 | $8.36 | 439 934 |
| Aug 17, 2021 | $8.34 | $8.34 | $8.01 | $8.07 | 394 717 |
| Aug 16, 2021 | $8.84 | $8.86 | $8.37 | $8.43 | 444 490 |
| Aug 13, 2021 | $9.23 | $9.35 | $8.80 | $8.95 | 576 187 |
| Aug 12, 2021 | $9.75 | $9.86 | $9.03 | $9.21 | 659 551 |
| Aug 11, 2021 | $9.86 | $10.36 | $9.62 | $10.21 | 263 520 |
| Aug 10, 2021 | $10.03 | $10.18 | $9.67 | $9.96 | 179 610 |
| Aug 09, 2021 | $9.51 | $10.10 | $9.36 | $9.87 | 315 835 |
| Aug 06, 2021 | $9.31 | $9.55 | $9.23 | $9.45 | 199 701 |
| Aug 05, 2021 | $9.33 | $9.56 | $9.11 | $9.31 | 282 630 |
| Aug 04, 2021 | $9.50 | $9.69 | $9.00 | $9.34 | 440 505 |
| Aug 03, 2021 | $9.65 | $9.82 | $8.62 | $9.59 | 1 518 441 |
| Aug 02, 2021 | $10.44 | $10.81 | $10.37 | $10.59 | 216 468 |
| Jul 30, 2021 | $10.70 | $10.82 | $10.30 | $10.37 | 231 908 |
| Jul 29, 2021 | $10.90 | $10.96 | $10.61 | $10.67 | 256 798 |
| Jul 28, 2021 | $10.69 | $11.04 | $10.69 | $10.90 | 157 135 |
