Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
2.730
-0.030 (-1.09%)
At close: Dec 5, 2025, 4:00 PM EST
2.750
+0.020 (0.73%)
After-hours: Dec 5, 2025, 7:58 PM EST

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.702.802.702.732.73-1.09%1,940,476
Dec 4, 20252.722.792.692.762.761.85%2,893,136
Dec 3, 20252.672.772.592.712.713.04%5,641,615
Dec 2, 20252.752.782.622.632.63-2.95%2,161,940
Dec 1, 20252.772.822.602.712.71-4.24%5,133,402
Nov 28, 20252.822.882.762.832.831.80%1,879,108
Nov 26, 20252.953.082.762.782.78-7.64%3,625,742
Nov 25, 20252.803.082.753.013.018.66%8,693,211
Nov 24, 20252.612.782.572.772.776.95%4,499,538
Nov 21, 20252.432.612.422.592.597.47%2,586,264
Nov 20, 20252.632.772.402.412.41-6.59%3,716,901
Nov 19, 20252.632.682.572.582.58-2.27%2,085,646
Nov 18, 20252.482.652.482.642.646.02%2,396,151
Nov 17, 20252.502.552.472.492.49-2.35%3,266,617
Nov 14, 20252.572.622.432.552.55-2.67%5,158,500
Nov 13, 20252.802.872.612.622.62-10.27%3,658,601
Nov 12, 20252.983.042.792.922.92-5,676,317
Nov 11, 20252.852.952.782.922.923.18%3,116,652
Nov 10, 20252.832.972.782.832.832.91%6,557,569
Nov 7, 20252.632.792.622.752.753.77%5,364,593
Nov 6, 20252.762.792.582.652.65-5.02%7,081,837
Nov 5, 20252.962.972.752.792.79-6.06%6,157,468
Nov 4, 20252.883.022.862.972.970.68%3,584,860
Nov 3, 20253.003.022.902.952.95-2.32%3,945,255
Oct 31, 20253.013.052.923.023.02-0.33%4,512,930
Oct 30, 20253.073.172.993.033.03-3.81%4,525,846
Oct 29, 20253.423.523.083.153.15-7.89%9,076,360
Oct 28, 20253.473.513.363.423.42-1.16%3,455,810
Oct 27, 20253.573.583.363.463.46-3.35%4,965,604
Oct 24, 20253.663.803.523.583.583.47%9,863,931
Oct 23, 20253.243.473.193.463.467.45%6,114,784
Oct 22, 20253.093.243.013.223.223.54%5,159,939
Oct 21, 20253.323.363.113.113.11-7.72%4,849,743
Oct 20, 20253.043.453.033.373.3715.41%9,772,512
Oct 17, 20252.883.082.802.922.92-2.67%4,676,880
Oct 16, 20253.153.273.003.003.00-4.15%5,857,598
Oct 15, 20253.103.263.033.133.134.68%6,461,041
Oct 14, 20252.863.022.712.992.992.05%8,314,063
Oct 13, 20253.033.062.762.932.93-4.56%8,187,819
Oct 10, 20253.093.433.023.073.071.99%10,369,095
Oct 9, 20253.203.203.013.013.01-5.05%6,906,832
Oct 8, 20252.943.302.923.173.178.19%13,302,216
Oct 7, 20252.953.092.832.932.930.34%6,396,631
Oct 6, 20253.023.042.872.922.92-2.67%5,981,548
Oct 3, 20253.063.142.993.003.00-0.99%5,029,425
Oct 2, 20253.083.112.873.033.03-1.62%9,188,379
Oct 1, 20253.123.303.053.083.080.33%5,414,758
Sep 30, 20253.193.212.993.073.07-2.54%5,496,925
Sep 29, 20253.093.232.993.153.150.64%6,086,726
Sep 26, 20253.253.363.113.133.13-2.19%5,965,142
Sep 25, 20253.163.293.083.203.20-1.84%7,553,653
Sep 24, 20253.263.393.183.263.26-0.91%10,069,978
Sep 23, 20253.513.513.253.293.29-5.73%12,076,088
Sep 22, 20253.583.803.363.493.49-6.18%14,556,440
Sep 19, 20254.084.123.563.723.72-9.49%22,854,243
Sep 18, 20254.474.513.974.114.11-9.87%25,495,724
Sep 17, 20254.265.054.044.564.562.70%41,545,604
Sep 16, 20254.544.584.234.444.44-1.77%17,445,151
Sep 15, 20254.804.874.274.524.525.85%27,936,795
Sep 12, 20254.304.514.004.274.270.71%22,394,033
Sep 11, 20253.614.403.524.244.2420.80%33,562,702
Sep 10, 20253.623.783.323.513.516.69%18,558,007
Sep 9, 20253.523.653.013.293.29-13.65%23,628,442
Sep 8, 20253.404.033.353.813.8131.83%47,401,229
Sep 5, 20252.332.982.292.892.8926.75%33,424,676
Sep 4, 20252.042.282.012.282.2811.76%5,415,721
Sep 3, 20251.972.061.952.042.043.55%2,041,647
Sep 2, 20252.092.101.951.971.97-7.94%2,395,815
Aug 29, 20252.062.162.022.142.144.90%2,588,841
Aug 28, 20252.092.112.002.042.04-2.86%2,163,198
Aug 27, 20252.032.132.002.102.103.45%3,706,376
Aug 26, 20252.052.061.972.032.03-0.49%1,855,842
Aug 25, 20252.052.151.972.042.040.99%3,899,877
Aug 22, 20251.882.161.882.022.027.45%7,066,110
Aug 21, 20251.901.911.841.881.88-2.59%1,137,104
Aug 20, 20251.842.001.831.931.934.89%1,774,738
Aug 19, 20251.881.921.811.841.84-2.13%1,081,654
Aug 18, 20251.982.051.851.881.88-4.57%1,809,196
Aug 15, 20252.052.081.941.971.97-1.01%1,190,622
Aug 14, 20251.832.001.771.991.99-1,607,327
Aug 13, 20251.962.021.901.991.993.65%2,782,198
Aug 12, 20251.751.971.701.921.9212.28%2,652,370
Aug 11, 20251.691.791.681.711.71-1.16%1,104,594
Aug 8, 20251.631.781.461.731.73-0.57%2,500,536
Aug 7, 20251.961.961.741.741.74-7.45%1,948,723
Aug 6, 20251.921.931.821.881.88-2.08%1,220,078
Aug 5, 20251.801.941.731.921.927.26%2,026,693
Aug 4, 20251.681.831.661.791.796.55%1,070,547
Aug 1, 20251.611.751.591.681.685.66%1,966,281
Jul 31, 20251.591.671.561.591.59-1,149,303
Jul 30, 20251.761.781.571.591.59-8.62%1,595,176
Jul 29, 20251.851.851.691.741.742.96%1,118,540
Jul 28, 20251.751.791.671.691.69-5.06%1,162,040
Jul 25, 20251.771.791.691.781.78-1.66%1,875,093
Jul 24, 20251.992.001.781.811.81-9.50%2,572,954
Jul 23, 20252.132.131.922.002.001.01%3,560,393
Jul 22, 20251.942.031.921.981.982.06%2,080,808
Jul 21, 20251.932.081.901.941.943.19%4,977,300
Jul 18, 20251.832.011.801.881.8814.63%3,872,560
Jul 17, 20251.661.681.541.641.64-2.38%2,930,535