NYSE:LDI
loanDepot, Inc. Stock Price (Quote)
$2.36
+0.0200 (+0.85%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.18 | $2.79 | Friday, 26th Apr 2024 LDI stock ended at $2.36. This is 0.85% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.66% from a day low at $2.32 to a day high of $2.41. |
| 90 days | $1.93 | $3.09 | |
| 52 weeks | $1.14 | $3.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $2.53 | $2.54 | $2.41 | $2.47 | 293 309 |
| Feb 13, 2024 | $2.48 | $2.49 | $2.32 | $2.39 | 799 190 |
| Feb 12, 2024 | $2.54 | $2.67 | $2.54 | $2.58 | 292 304 |
| Feb 09, 2024 | $2.61 | $2.61 | $2.48 | $2.56 | 326 485 |
| Feb 08, 2024 | $2.61 | $2.63 | $2.54 | $2.56 | 211 284 |
| Feb 07, 2024 | $2.60 | $2.65 | $2.52 | $2.57 | 357 423 |
| Feb 06, 2024 | $2.66 | $2.73 | $2.58 | $2.59 | 458 324 |
| Feb 05, 2024 | $2.76 | $2.76 | $2.56 | $2.64 | 680 320 |
| Feb 02, 2024 | $2.85 | $2.87 | $2.76 | $2.81 | 408 933 |
| Feb 01, 2024 | $2.85 | $2.97 | $2.83 | $2.87 | 581 439 |
| Jan 31, 2024 | $2.86 | $2.98 | $2.81 | $2.81 | 421 887 |
| Jan 30, 2024 | $3.01 | $3.07 | $2.92 | $2.96 | 366 448 |
| Jan 29, 2024 | $3.03 | $3.09 | $2.98 | $3.05 | 406 503 |
| Jan 26, 2024 | $3.04 | $3.10 | $3.00 | $3.00 | 219 970 |
| Jan 25, 2024 | $3.07 | $3.10 | $3.00 | $3.02 | 232 137 |
| Jan 24, 2024 | $3.17 | $3.17 | $2.98 | $3.01 | 530 735 |
| Jan 23, 2024 | $2.88 | $3.20 | $2.88 | $3.11 | 1 022 173 |
| Jan 22, 2024 | $2.70 | $2.89 | $2.69 | $2.88 | 475 362 |
| Jan 19, 2024 | $2.54 | $2.69 | $2.47 | $2.66 | 423 721 |
| Jan 18, 2024 | $2.55 | $2.58 | $2.50 | $2.54 | 258 146 |
| Jan 17, 2024 | $2.55 | $2.56 | $2.46 | $2.55 | 416 008 |
| Jan 16, 2024 | $2.79 | $2.79 | $2.56 | $2.57 | 692 482 |
| Jan 12, 2024 | $2.91 | $2.91 | $2.76 | $2.83 | 407 862 |
| Jan 11, 2024 | $2.99 | $3.00 | $2.70 | $2.83 | 969 125 |
| Jan 10, 2024 | $3.03 | $3.11 | $2.98 | $3.01 | 527 370 |
