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 |
| Sep 21, 2023 | $1.82 | $1.86 | $1.81 | $1.82 | 171 729 |
| Sep 20, 2023 | $1.84 | $1.89 | $1.84 | $1.86 | 270 777 |
| Sep 19, 2023 | $1.94 | $1.94 | $1.87 | $1.87 | 182 859 |
| Sep 18, 2023 | $1.87 | $1.99 | $1.86 | $1.93 | 419 671 |
| Sep 15, 2023 | $1.97 | $1.96 | $1.87 | $1.88 | 239 764 |
| Sep 14, 2023 | $1.92 | $1.95 | $1.89 | $1.95 | 213 280 |
| Sep 13, 2023 | $1.86 | $1.93 | $1.86 | $1.91 | 130 837 |
| Sep 12, 2023 | $1.88 | $1.95 | $1.88 | $1.89 | 266 114 |
| Sep 11, 2023 | $1.98 | $2.01 | $1.89 | $1.89 | 341 883 |
| Sep 08, 2023 | $2.00 | $2.01 | $1.93 | $1.94 | 372 210 |
| Sep 07, 2023 | $1.93 | $2.06 | $1.93 | $1.99 | 142 127 |
| Sep 06, 2023 | $1.93 | $2.06 | $1.92 | $1.94 | 190 957 |
| Sep 05, 2023 | $2.00 | $2.03 | $1.95 | $1.95 | 154 781 |
| Sep 01, 2023 | $1.92 | $2.07 | $1.94 | $2.03 | 437 769 |
| Aug 31, 2023 | $1.92 | $2.00 | $1.92 | $1.93 | 166 106 |
| Aug 30, 2023 | $1.92 | $1.94 | $1.89 | $1.91 | 189 179 |
| Aug 29, 2023 | $1.88 | $1.97 | $1.88 | $1.89 | 162 774 |
| Aug 28, 2023 | $1.85 | $1.92 | $1.87 | $1.89 | 106 061 |
| Aug 25, 2023 | $1.93 | $1.94 | $1.88 | $1.91 | 267 183 |
| Aug 24, 2023 | $1.90 | $1.96 | $1.89 | $1.93 | 95 879 |
| Aug 23, 2023 | $1.89 | $1.97 | $1.89 | $1.93 | 170 825 |
| Aug 22, 2023 | $1.95 | $1.95 | $1.89 | $1.90 | 186 727 |
| Aug 21, 2023 | $1.89 | $1.94 | $1.88 | $1.93 | 148 758 |
| Aug 18, 2023 | $1.89 | $1.94 | $1.88 | $1.90 | 240 618 |
| Aug 17, 2023 | $1.95 | $1.97 | $1.88 | $1.89 | 262 404 |
