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 |
| Mar 29, 2021 | $19.58 | $19.77 | $19.12 | $19.51 | 164 427 |
| Mar 26, 2021 | $20.30 | $20.59 | $19.10 | $19.80 | 124 222 |
| Mar 25, 2021 | $19.80 | $20.80 | $19.70 | $20.15 | 627 267 |
| Mar 24, 2021 | $20.90 | $21.40 | $19.81 | $19.81 | 264 527 |
| Mar 23, 2021 | $20.70 | $21.50 | $20.57 | $20.99 | 212 380 |
| Mar 22, 2021 | $21.55 | $22.41 | $20.20 | $20.74 | 425 458 |
| Mar 19, 2021 | $20.37 | $22.30 | $20.32 | $21.65 | 419 092 |
| Mar 18, 2021 | $21.55 | $23.20 | $19.71 | $20.37 | 948 584 |
| Mar 17, 2021 | $22.20 | $22.49 | $21.58 | $22.00 | 291 553 |
| Mar 16, 2021 | $21.81 | $23.26 | $21.40 | $22.25 | 365 656 |
| Mar 15, 2021 | $20.99 | $23.21 | $20.84 | $22.38 | 1 286 928 |
| Mar 12, 2021 | $19.80 | $20.89 | $19.54 | $20.59 | 563 491 |
| Mar 11, 2021 | $20.40 | $20.91 | $19.33 | $19.95 | 441 161 |
| Mar 10, 2021 | $20.50 | $21.22 | $19.38 | $20.26 | 548 151 |
| Mar 09, 2021 | $19.47 | $20.91 | $18.46 | $20.50 | 444 115 |
| Mar 08, 2021 | $18.00 | $19.38 | $17.62 | $19.22 | 454 391 |
| Mar 05, 2021 | $18.81 | $18.85 | $16.03 | $18.51 | 446 278 |
| Mar 04, 2021 | $20.04 | $20.15 | $18.00 | $18.32 | 444 388 |
| Mar 03, 2021 | $23.88 | $23.96 | $19.82 | $20.19 | 630 159 |
| Mar 02, 2021 | $21.01 | $26.11 | $20.78 | $23.51 | 2 043 572 |
| Mar 01, 2021 | $20.17 | $21.50 | $19.51 | $20.77 | 500 987 |
| Feb 26, 2021 | $20.32 | $20.58 | $18.72 | $19.41 | 347 852 |
| Feb 25, 2021 | $20.48 | $20.97 | $18.61 | $19.39 | 328 032 |
| Feb 24, 2021 | $19.01 | $20.75 | $18.90 | $20.40 | 387 454 |
| Feb 23, 2021 | $20.18 | $20.42 | $17.17 | $19.04 | 766 897 |
