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 |
| Jan 09, 2024 | $3.10 | $3.17 | $2.95 | $3.07 | 1 378 913 |
| Jan 08, 2024 | $3.03 | $3.50 | $3.02 | $3.36 | 1 102 985 |
| Jan 05, 2024 | $3.19 | $3.29 | $3.09 | $3.23 | 605 949 |
| Jan 04, 2024 | $3.11 | $3.42 | $3.11 | $3.23 | 596 206 |
| Jan 03, 2024 | $3.35 | $3.35 | $2.97 | $3.16 | 1 084 810 |
| Jan 02, 2024 | $3.44 | $3.47 | $2.91 | $3.40 | 1 264 288 |
| Dec 29, 2023 | $3.71 | $3.71 | $3.50 | $3.52 | 547 759 |
| Dec 28, 2023 | $3.51 | $3.71 | $3.48 | $3.64 | 715 718 |
| Dec 27, 2023 | $3.49 | $3.51 | $3.38 | $3.51 | 508 203 |
| Dec 26, 2023 | $3.36 | $3.49 | $3.31 | $3.41 | 800 844 |
| Dec 22, 2023 | $3.33 | $3.54 | $3.23 | $3.33 | 1 361 777 |
| Dec 21, 2023 | $3.33 | $3.37 | $3.22 | $3.28 | 1 234 253 |
| Dec 20, 2023 | $3.21 | $3.49 | $3.09 | $3.30 | 1 336 144 |
| Dec 19, 2023 | $3.00 | $3.25 | $2.97 | $3.20 | 1 197 525 |
| Dec 18, 2023 | $2.74 | $2.97 | $2.60 | $2.97 | 811 953 |
| Dec 15, 2023 | $2.74 | $3.57 | $2.69 | $2.80 | 3 929 777 |
| Dec 14, 2023 | $2.27 | $2.70 | $2.24 | $2.69 | 1 900 407 |
| Dec 13, 2023 | $2.00 | $2.25 | $2.00 | $2.19 | 685 847 |
| Dec 12, 2023 | $2.07 | $2.12 | $2.02 | $2.02 | 236 658 |
| Dec 11, 2023 | $2.17 | $2.17 | $2.00 | $2.06 | 299 091 |
| Dec 08, 2023 | $2.09 | $2.18 | $2.09 | $2.15 | 211 283 |
| Dec 07, 2023 | $2.02 | $2.14 | $2.02 | $2.09 | 224 982 |
| Dec 06, 2023 | $1.94 | $2.08 | $1.93 | $2.05 | 338 314 |
| Dec 05, 2023 | $1.99 | $2.03 | $1.91 | $1.92 | 441 371 |
| Dec 04, 2023 | $1.98 | $2.06 | $1.96 | $1.99 | 318 585 |
