Canada markets closed

loanDepot, Inc. (LDI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.4900+0.0500 (+3.47%)
At close: 04:00PM EDT
1.5100 +0.02 (+1.34%)
After hours: 07:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.42001.56001.42001.49001.49001,283,900
Jun 30, 20221.45001.45801.33901.44001.4400909,600
Jun 29, 20221.46001.48001.37001.45001.4500958,600
Jun 28, 20221.39001.50001.38001.48001.4800848,500
Jun 27, 20221.50001.52001.38001.38001.38001,467,200
Jun 24, 20221.51001.52001.45001.48001.48001,154,600
Jun 23, 20221.49001.51001.44001.48001.48001,156,600
Jun 22, 20221.45001.52001.41001.46001.46001,530,600
Jun 21, 20221.59001.62001.44001.45001.45002,017,100
Jun 17, 20221.72001.73501.52001.52001.52002,881,100
Jun 16, 20221.81001.88901.69001.72001.72001,277,100
Jun 15, 20222.01002.01001.81001.89001.89001,373,500
Jun 14, 20222.15002.15001.97002.00002.00001,349,400
Jun 13, 20222.37002.38002.02002.12002.12001,789,700
Jun 10, 20222.54002.58002.42002.44002.4400952,500
Jun 09, 20222.66002.70002.53002.60002.6000730,200
Jun 08, 20222.63002.83002.62002.66002.6600699,600
Jun 07, 20222.67002.77002.62002.67002.6700247,800
Jun 06, 20222.68002.75002.64502.68002.6800572,100
Jun 03, 20222.81002.84002.69002.71002.7100505,000
Jun 02, 20222.74002.93002.72902.85002.8500314,100
Jun 01, 20222.77002.79002.63502.73002.7300453,800
May 31, 20222.82002.86002.71002.73002.7300654,500
May 27, 20222.87002.94002.74002.80002.8000783,900
May 26, 20222.68002.87002.68002.85002.85001,146,900
May 25, 20222.75002.88002.70002.72002.7200946,100
May 24, 20222.66002.74002.42002.74002.7400924,700
May 23, 20222.79002.79002.54502.75002.75001,313,400
May 20, 20222.74002.96002.60502.76002.76001,638,300
May 19, 20222.55002.76502.51002.73002.73001,619,900
May 18, 20222.55002.68002.47502.54002.5400886,700
May 17, 20222.44002.56002.43502.55002.5500907,900
May 16, 20222.34002.55002.16002.37002.37001,634,400
May 13, 20222.32002.52002.30002.37002.37001,852,700
May 12, 20222.07002.28002.03002.28002.28001,914,900
May 11, 20222.26002.43002.04002.16002.16002,291,100
May 10, 20222.02002.40002.00002.38002.38003,210,100
May 09, 20222.73002.88002.67002.70002.70001,167,300
May 06, 20222.82002.87202.66002.81002.8100525,500
May 05, 20222.93002.96002.74002.83002.83001,186,300
May 04, 20223.00003.09002.89002.97002.9700804,100
May 03, 20222.97003.16502.95503.04003.0400735,100
May 02, 20223.10003.11002.85002.94002.9400844,800
Apr 29, 20223.19003.28003.03003.05003.0500629,100
Apr 28, 20223.06003.23003.01003.22003.2200407,700
Apr 27, 20223.10003.24003.04003.08003.0800439,700
Apr 26, 20223.39003.47003.06003.09003.0900913,600
Apr 25, 20223.30003.45003.26003.40003.4000423,000
Apr 22, 20223.32003.40003.28003.35003.3500362,500
Apr 21, 20223.46003.46003.33003.36003.3600451,100
Apr 20, 20223.46003.54003.37003.39003.3900453,400
Apr 19, 20223.34003.58203.34003.47003.4700620,400
Apr 18, 20223.39003.48003.33003.35003.3500510,500
Apr 14, 20223.47003.55003.33003.33003.3300507,500
Apr 13, 20223.34003.51103.34003.47003.4700358,000
Apr 12, 20223.46003.48003.33003.37003.3700488,700
Apr 11, 20223.48003.49003.33503.40003.4000769,800
Apr 08, 20223.58003.59003.50003.51003.5100665,300
Apr 07, 20223.59003.78003.54003.59003.5900931,900
Apr 06, 20223.82003.82003.60003.64003.6400912,500
Apr 05, 20224.10004.10003.82003.85003.8500992,200
Apr 04, 20223.99004.21003.95004.12004.1200634,900
Apr 01, 20224.15004.15003.94004.04004.0400996,800
Apr 01, 20220.08 Dividend
Mar 31, 20224.25004.26004.08004.15004.0700565,400
Mar 30, 20224.30004.35004.17004.26004.1779480,400
Mar 29, 20224.15004.34004.08204.32004.2367619,700
Mar 28, 20224.26004.30504.04504.18004.0994689,300
Mar 25, 20224.47004.47004.09004.14004.0602639,400
Mar 24, 20224.38004.45504.26004.44004.3544197,300
Mar 23, 20224.33004.47004.27004.33004.2465334,100
Mar 22, 20224.15004.42004.15004.39004.3054839,400
Mar 21, 20224.33004.35004.10004.21004.1288879,300
Mar 18, 20224.21004.34504.11004.34004.2563784,700
Mar 17, 20224.08004.25004.05004.23004.1485740,500
Mar 16, 20223.97004.15003.92004.15004.0700914,400
Mar 15, 20223.61003.89003.60003.88003.8052642,300
Mar 14, 20223.65003.74003.59003.65003.5796679,400
Mar 11, 20223.79003.79003.61003.67003.5993501,600
Mar 10, 20223.81003.83003.67003.73003.6581723,700
Mar 09, 20223.88004.00503.84003.91003.8346617,700
Mar 08, 20223.78003.96003.67003.81003.7366554,300
Mar 07, 20224.05004.13003.76003.78003.70711,121,700
Mar 04, 20224.11004.19004.01004.04003.9621484,000
Mar 03, 20224.30004.31004.06004.08004.0013291,100
Mar 02, 20224.22004.36504.10004.31004.2269439,000
Mar 01, 20224.05004.28004.04004.22004.1387652,900
Feb 28, 20224.36004.40004.12004.13004.0504664,200
Feb 25, 20224.21004.40004.13004.33004.2465439,400
Feb 24, 20223.82004.24003.73004.21004.1288765,000
Feb 23, 20224.19004.28003.97504.02003.9425678,200
Feb 22, 20224.50004.57004.12504.13004.05041,197,200
Feb 18, 20224.40004.71004.38004.50004.41331,274,500
Feb 17, 20224.27004.44004.06004.34004.25631,742,900
Feb 16, 20224.15004.24004.07004.18004.0994669,800
Feb 15, 20224.06004.18004.01004.15004.0700519,400
Feb 14, 20224.13004.29004.00004.03003.9523533,000
Feb 11, 20224.04004.22004.03004.14004.0602799,200
Feb 10, 20224.01004.28003.92003.95003.8739954,600
Feb 09, 20224.05004.19004.02004.10004.0210959,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...