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 |
| Oct 26, 2023 | $1.21 | $1.29 | $1.15 | $1.28 | 428 649 |
| Oct 25, 2023 | $1.30 | $1.32 | $1.18 | $1.20 | 977 789 |
| Oct 24, 2023 | $1.32 | $1.38 | $1.27 | $1.30 | 483 062 |
| Oct 23, 2023 | $1.37 | $1.37 | $1.27 | $1.30 | 559 424 |
| Oct 20, 2023 | $1.36 | $1.39 | $1.36 | $1.37 | 317 657 |
| Oct 19, 2023 | $1.42 | $1.44 | $1.37 | $1.38 | 318 779 |
| Oct 18, 2023 | $1.42 | $1.47 | $1.40 | $1.45 | 197 799 |
| Oct 17, 2023 | $1.36 | $1.46 | $1.36 | $1.43 | 169 141 |
| Oct 16, 2023 | $1.38 | $1.43 | $1.37 | $1.39 | 201 757 |
| Oct 13, 2023 | $1.45 | $1.45 | $1.38 | $1.39 | 183 374 |
| Oct 12, 2023 | $1.49 | $1.49 | $1.40 | $1.42 | 494 569 |
| Oct 11, 2023 | $1.50 | $1.51 | $1.43 | $1.47 | 204 552 |
| Oct 10, 2023 | $1.45 | $1.49 | $1.43 | $1.45 | 213 642 |
| Oct 09, 2023 | $1.53 | $1.53 | $1.41 | $1.47 | 462 899 |
| Oct 06, 2023 | $1.55 | $1.55 | $1.49 | $1.53 | 304 958 |
| Oct 05, 2023 | $1.58 | $1.59 | $1.47 | $1.51 | 592 902 |
| Oct 04, 2023 | $1.58 | $1.56 | $1.48 | $1.55 | 1 040 085 |
| Oct 03, 2023 | $1.61 | $1.60 | $1.55 | $1.56 | 407 874 |
| Oct 02, 2023 | $1.70 | $1.71 | $1.60 | $1.61 | 898 393 |
| Sep 29, 2023 | $1.73 | $1.77 | $1.71 | $1.72 | 130 988 |
| Sep 28, 2023 | $1.73 | $1.75 | $1.71 | $1.73 | 91 238 |
| Sep 27, 2023 | $1.74 | $1.77 | $1.71 | $1.71 | 209 546 |
| Sep 26, 2023 | $1.71 | $1.78 | $1.72 | $1.72 | 151 567 |
| Sep 25, 2023 | $1.81 | $1.80 | $1.75 | $1.76 | 257 322 |
| Sep 22, 2023 | $1.81 | $1.84 | $1.77 | $1.80 | 255 225 |
