Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

loanDepot, Inc. Class A Common Stock (NY:LDI)

2.920 -0.080 (-2.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, Oct 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 3.060 3.140 2.985 3.000 5,029,426 -0.03(-0.99%)
Oct 02, 2025 3.080 3.110 2.870 3.030 9,175,913 -0.05(-1.62%)
Oct 01, 2025 3.120 3.300 3.050 3.080 5,410,027 +0.01(+0.33%)
Sep 30, 2025 3.190 3.210 2.990 3.070 5,488,219 -0.08(-2.54%)
Sep 29, 2025 3.090 3.229 2.990 3.150 6,085,742 +0.02(+0.64%)
Sep 26, 2025 3.250 3.360 3.105 3.130 5,980,482 -0.07(-2.19%)
Sep 25, 2025 3.160 3.290 3.081 3.200 7,548,477 -0.06(-1.84%)
Sep 24, 2025 3.260 3.390 3.180 3.260 10,059,764 -0.03(-0.91%)
Sep 23, 2025 3.510 3.510 3.250 3.290 12,032,135 -0.20(-5.73%)
Sep 22, 2025 3.580 3.800 3.360 3.490 14,515,284 -0.23(-6.18%)
Sep 19, 2025 4.080 4.120 3.560 3.720 22,854,264 -0.39(-9.49%)
Sep 18, 2025 4.470 4.510 3.965 4.110 25,471,788 -0.45(-9.87%)
Sep 17, 2025 4.260 5.050 4.040 4.560 41,500,008 +0.12(+2.70%)
Sep 16, 2025 4.540 4.580 4.230 4.440 17,345,592 -0.08(-1.77%)
Sep 15, 2025 4.800 4.870 4.265 4.520 27,749,556 +0.25(+5.85%)
Sep 12, 2025 4.300 4.510 3.995 4.270 22,394,052 +0.03(+0.71%)
Sep 11, 2025 3.610 4.400 3.520 4.240 33,414,822 +0.73(+20.80%)
Sep 10, 2025 3.620 3.780 3.320 3.510 18,361,956 +0.22(+6.69%)
Sep 09, 2025 3.520 3.650 3.005 3.290 23,595,252 -0.52(-13.65%)
Sep 08, 2025 3.400 4.030 3.350 3.810 47,351,640 +0.92(+31.83%)
Sep 05, 2025 2.330 2.980 2.290 2.890 33,424,688 +0.61(+26.75%)
Sep 04, 2025 2.040 2.280 2.010 2.280 5,415,905 +0.24(+11.76%)
Sep 03, 2025 1.970 2.055 1.950 2.040 2,041,642 +0.07(+3.55%)
Sep 02, 2025 2.090 2.100 1.950 1.970 2,393,755 -0.17(-7.94%)
Aug 29, 2025 2.060 2.160 2.020 2.140 2,588,841 +0.10(+4.90%)
Aug 28, 2025 2.090 2.110 2.000 2.040 2,119,494 -0.06(-2.86%)
Aug 27, 2025 2.030 2.130 2.000 2.100 3,706,326 +0.07(+3.45%)
Aug 26, 2025 2.050 2.060 1.970 2.030 1,854,241 -0.01(-0.49%)
Aug 25, 2025 2.050 2.150 1.970 2.040 3,897,030 +0.02(+0.99%)
Aug 22, 2025 1.880 2.160 1.880 2.020 7,066,115 +0.14(+7.45%)
Aug 21, 2025 1.900 1.910 1.840 1.880 1,136,514 -0.05(-2.59%)
Aug 20, 2025 1.840 2.000 1.830 1.930 1,754,738 +0.09(+4.89%)
Aug 19, 2025 1.880 1.920 1.810 1.840 1,081,639 -0.04(-2.13%)
Aug 18, 2025 1.980 2.050 1.850 1.880 1,806,441 -0.09(-4.57%)
Aug 15, 2025 2.050 2.080 1.940 1.970 1,190,622 -0.02(-1.01%)
Aug 14, 2025 1.830 2.000 1.770 1.990 1,605,435 +0.00(+0.00%)
Aug 13, 2025 1.960 2.020 1.895 1.990 2,781,266 +0.07(+3.65%)
Aug 12, 2025 1.750 1.970 1.700 1.920 2,652,329 +0.21(+12.28%)
Aug 11, 2025 1.690 1.790 1.680 1.710 1,103,911 -0.02(-1.16%)
Aug 08, 2025 1.630 1.780 1.460 1.730 2,500,536 -0.01(-0.57%)
Aug 07, 2025 1.960 1.961 1.740 1.740 1,945,158 -0.14(-7.45%)
Aug 06, 2025 1.920 1.930 1.820 1.880 1,220,076 -0.04(-2.08%)
Aug 05, 2025 1.800 1.940 1.730 1.920 2,026,489 +0.13(+7.26%)
Aug 04, 2025 1.680 1.830 1.660 1.790 1,070,507 +0.11(+6.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.