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 |
| Dec 01, 2023 | $1.86 | $1.98 | $1.80 | $1.98 | 298 580 |
| Nov 30, 2023 | $1.90 | $1.90 | $1.84 | $1.84 | 151 239 |
| Nov 29, 2023 | $1.78 | $1.92 | $1.78 | $1.87 | 448 464 |
| Nov 28, 2023 | $1.77 | $1.81 | $1.70 | $1.80 | 183 611 |
| Nov 27, 2023 | $1.73 | $1.80 | $1.73 | $1.77 | 247 160 |
| Nov 24, 2023 | $1.75 | $1.81 | $1.72 | $1.77 | 118 704 |
| Nov 22, 2023 | $1.72 | $1.80 | $1.70 | $1.73 | 294 490 |
| Nov 21, 2023 | $1.70 | $1.76 | $1.69 | $1.69 | 294 262 |
| Nov 20, 2023 | $1.75 | $1.75 | $1.69 | $1.71 | 578 390 |
| Nov 17, 2023 | $1.75 | $1.84 | $1.72 | $1.75 | 393 277 |
| Nov 16, 2023 | $1.77 | $1.77 | $1.60 | $1.67 | 383 006 |
| Nov 15, 2023 | $1.65 | $1.77 | $1.62 | $1.76 | 316 124 |
| Nov 14, 2023 | $1.49 | $1.66 | $1.49 | $1.62 | 461 963 |
| Nov 13, 2023 | $1.39 | $1.46 | $1.35 | $1.43 | 231 206 |
| Nov 10, 2023 | $1.41 | $1.44 | $1.36 | $1.42 | 204 977 |
| Nov 09, 2023 | $1.56 | $1.56 | $1.39 | $1.41 | 225 715 |
| Nov 08, 2023 | $1.50 | $1.55 | $1.42 | $1.55 | 298 073 |
| Nov 07, 2023 | $1.40 | $1.47 | $1.38 | $1.43 | 197 962 |
| Nov 06, 2023 | $1.47 | $1.48 | $1.42 | $1.42 | 287 539 |
| Nov 03, 2023 | $1.40 | $1.58 | $1.40 | $1.49 | 506 621 |
| Nov 02, 2023 | $1.25 | $1.39 | $1.25 | $1.39 | 331 391 |
| Nov 01, 2023 | $1.25 | $1.27 | $1.19 | $1.21 | 428 215 |
| Oct 31, 2023 | $1.15 | $1.23 | $1.15 | $1.18 | 465 720 |
| Oct 30, 2023 | $1.26 | $1.28 | $1.14 | $1.18 | 566 708 |
| Oct 27, 2023 | $1.31 | $1.31 | $1.17 | $1.18 | 445 498 |
