Canada markets open in 6 hours 33 minutes

loanDepot, Inc. (LDI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3700+0.0300 (+1.28%)
At close: 04:00PM EDT
2.3900 +0.02 (+0.84%)
After hours: 06:52PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.36002.40502.31502.37002.3700129,200
Apr 19, 20242.28002.43002.28002.34002.3400181,700
Apr 18, 20242.26002.39002.18002.32002.3200369,800
Apr 17, 20242.30002.42002.29502.30002.3000292,000
Apr 16, 20242.31002.39002.28502.36002.3600214,100
Apr 15, 20242.40002.43502.30302.35002.3500155,300
Apr 12, 20242.50002.51502.37002.43002.4300298,900
Apr 11, 20242.57002.58502.47002.51002.5100352,200
Apr 10, 20242.69002.69002.55002.60002.6000300,100
Apr 09, 20242.68002.79002.68002.74002.7400235,200
Apr 08, 20242.49002.68502.47002.68002.6800442,000
Apr 05, 20242.46002.48002.39002.43002.4300289,000
Apr 04, 20242.54002.60002.44002.45002.4500196,300
Apr 03, 20242.42002.51002.40002.49002.4900184,800
Apr 02, 20242.54002.54002.43002.46002.4600262,100
Apr 01, 20242.61002.62002.52002.59002.5900383,400
Mar 28, 20242.54002.64102.51002.59002.5900345,400
Mar 27, 20242.39002.57002.37902.57002.5700451,600
Mar 26, 20242.45002.46502.38002.40002.4000275,100
Mar 25, 20242.47002.50002.40002.40002.4000153,500
Mar 22, 20242.58002.58002.40002.45002.4500438,400
Mar 21, 20242.55002.76502.55002.59002.5900733,600
Mar 20, 20242.20002.55402.18502.52002.5200729,400
Mar 19, 20242.15002.21002.12002.20002.2000365,800
Mar 18, 20242.11002.21502.10002.17002.1700345,900
Mar 15, 20242.17002.24502.12502.14002.1400434,000
Mar 14, 20242.36002.44002.20002.20002.2000528,800
Mar 13, 20242.40002.50001.93002.34002.34001,701,600
Mar 12, 20242.60002.60002.47002.54002.5400333,200
Mar 11, 20242.59002.67002.55002.55002.5500278,400
Mar 08, 20242.67002.74502.63002.66002.6600573,900
Mar 07, 20242.67002.69602.59002.62002.6200249,400
Mar 06, 20242.51002.66002.49502.62002.6200315,900
Mar 05, 20242.61002.65002.49002.51002.5100530,100
Mar 04, 20242.75002.76002.60002.61002.6100203,400
Mar 01, 20242.51002.78002.50002.76002.7600400,500
Feb 29, 20242.63002.68002.49502.55002.5500692,100
Feb 28, 20242.69002.73502.59002.60002.6000440,400
Feb 27, 20242.66002.75002.65002.69002.6900283,100
Feb 26, 20242.68002.74502.66002.67002.6700209,800
Feb 23, 20242.60002.75502.59002.67002.6700363,500
Feb 22, 20242.59002.65502.56502.58002.5800259,500
Feb 21, 20242.58002.66002.56502.60002.6000290,300
Feb 20, 20242.48002.63002.48002.60002.6000225,900
Feb 16, 20242.55002.60502.50502.51002.5100330,200
Feb 15, 20242.47002.65002.47002.62002.6200327,500
Feb 14, 20242.53002.55002.40002.47002.4700293,300
Feb 13, 20242.48002.48502.31502.39002.3900799,300
Feb 12, 20242.54002.67002.54002.58002.5800305,300
Feb 09, 20242.61002.62002.48002.56002.5600338,500
Feb 08, 20242.61002.63002.53702.56002.5600211,400
Feb 07, 20242.60002.64502.51502.57002.5700365,400
Feb 06, 20242.66002.72502.58002.59002.5900460,800
Feb 05, 20242.76002.76002.56002.64002.6400681,300
Feb 02, 20242.85002.87002.76002.81002.8100414,700
Feb 01, 20242.85002.96502.82502.87002.8700592,100
Jan 31, 20242.86002.97502.81002.81002.8100438,000
Jan 30, 20243.01003.07002.92002.96002.9600375,000
Jan 29, 20243.03003.09002.97503.05003.0500406,700
Jan 26, 20243.04003.09503.00003.00003.0000222,200
Jan 25, 20243.07003.10003.00003.02003.0200240,800
Jan 24, 20243.17003.17002.97503.01003.0100532,700
Jan 23, 20242.88003.20002.88003.11003.11001,030,400
Jan 22, 20242.70002.89002.69002.88002.8800476,500
Jan 19, 20242.54002.69002.47002.66002.6600423,800
Jan 18, 20242.55002.58002.49502.54002.5400258,400
Jan 17, 20242.55002.56002.46002.55002.5500416,500
Jan 16, 20242.79002.79502.56002.57002.5700701,500
Jan 12, 20242.91002.91002.76002.83002.8300408,900
Jan 11, 20242.99002.99502.70002.83002.8300969,100
Jan 10, 20243.03003.11002.98003.01003.0100528,900
Jan 09, 20243.10003.17002.95003.07003.07001,379,400
Jan 08, 20243.03003.50003.02003.36003.36001,114,300
Jan 05, 20243.19003.28503.08503.23003.2300615,300
Jan 04, 20243.11003.42003.11003.23003.2300596,400
Jan 03, 20243.35003.35002.95003.16003.16001,086,800
Jan 02, 20243.44003.47002.91003.40003.40001,265,600
Dec 29, 20233.71003.71003.50003.52003.5200560,600
Dec 28, 20233.51003.71003.47803.64003.6400716,600
Dec 27, 20233.49003.51003.38003.51003.5100517,400
Dec 26, 20233.36003.49003.31103.41003.4100810,300
Dec 22, 20233.33003.54003.23003.33003.33001,372,400
Dec 21, 20233.33003.38003.22003.28003.28001,257,000
Dec 20, 20233.21003.49003.08503.30003.30001,337,400
Dec 19, 20233.00003.25002.97003.20003.20001,200,100
Dec 18, 20232.74002.97002.60002.97002.9700834,000
Dec 15, 20232.74003.57002.69002.80002.80004,042,700
Dec 14, 20232.27002.70002.24002.69002.69001,953,000
Dec 13, 20232.00002.25002.00002.19002.1900710,000
Dec 12, 20232.07002.12002.02002.02002.0200240,500
Dec 11, 20232.17002.17002.00002.06002.0600299,100
Dec 08, 20232.09002.18002.09002.15002.1500211,300
Dec 07, 20232.02002.14002.01702.09002.0900226,200
Dec 06, 20231.94002.07501.93002.05002.0500338,500
Dec 05, 20231.99002.03001.91001.92001.9200445,300
Dec 04, 20231.98002.07001.96001.99001.9900325,900
Dec 01, 20231.86001.98001.80101.98001.9800298,600
Nov 30, 20231.90001.90001.84001.84001.8400151,500
Nov 29, 20231.78001.91501.78001.87001.8700454,000
Nov 28, 20231.77001.81001.70001.80001.8000186,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...