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 |
| Jun 18, 2021 | $13.05 | $13.15 | $12.80 | $12.95 | 324 829 |
| Jun 17, 2021 | $13.47 | $13.53 | $12.85 | $13.10 | 433 086 |
| Jun 16, 2021 | $13.57 | $13.57 | $13.07 | $13.29 | 389 017 |
| Jun 15, 2021 | $14.14 | $14.20 | $13.40 | $13.45 | 525 449 |
| Jun 14, 2021 | $13.95 | $14.30 | $13.82 | $14.15 | 523 672 |
| Jun 11, 2021 | $13.85 | $14.26 | $13.79 | $13.99 | 294 619 |
| Jun 10, 2021 | $14.76 | $14.94 | $13.64 | $13.67 | 1 159 994 |
| Jun 09, 2021 | $13.90 | $15.18 | $13.90 | $15.07 | 1 056 519 |
| Jun 08, 2021 | $14.15 | $14.18 | $13.70 | $13.90 | 453 595 |
| Jun 07, 2021 | $14.01 | $14.09 | $13.66 | $13.81 | 429 807 |
| Jun 04, 2021 | $14.36 | $14.50 | $13.75 | $13.80 | 423 114 |
| Jun 03, 2021 | $15.30 | $15.50 | $14.55 | $14.85 | 317 822 |
| Jun 02, 2021 | $15.84 | $15.89 | $15.05 | $15.48 | 304 857 |
| Jun 01, 2021 | $16.41 | $16.49 | $15.41 | $15.60 | 563 301 |
| May 28, 2021 | $16.09 | $16.95 | $16.01 | $16.95 | 140 595 |
| May 27, 2021 | $16.10 | $16.70 | $16.02 | $16.15 | 179 186 |
| May 26, 2021 | $14.82 | $16.27 | $14.82 | $15.97 | 259 485 |
| May 25, 2021 | $14.19 | $15.09 | $14.06 | $15.05 | 238 126 |
| May 24, 2021 | $13.98 | $14.28 | $13.64 | $14.20 | 121 373 |
| May 21, 2021 | $14.32 | $14.32 | $13.68 | $13.84 | 59 363 |
| May 20, 2021 | $14.00 | $14.34 | $13.60 | $13.86 | 132 246 |
| May 19, 2021 | $13.49 | $14.64 | $13.12 | $13.84 | 288 299 |
| May 18, 2021 | $13.17 | $13.65 | $13.09 | $13.47 | 170 673 |
| May 17, 2021 | $12.98 | $13.15 | $12.51 | $13.09 | 147 249 |
| May 14, 2021 | $12.25 | $13.11 | $12.20 | $13.09 | 366 553 |
