Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.860
+0.090 (5.08%)
Mar 9, 2026, 3:41 PM EDT - Market open

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.801.691.771.77-1.12%2,328,359
Mar 5, 20261.851.891.771.791.79-3.76%2,080,073
Mar 4, 20261.891.911.851.861.86-1,564,455
Mar 3, 20261.871.901.811.861.86-3.12%2,359,035
Mar 2, 20261.941.981.891.921.92-7.25%3,950,343
Feb 27, 20261.972.081.942.072.074.55%4,312,903
Feb 26, 20261.912.021.881.981.984.21%2,221,333
Feb 25, 20261.931.951.861.901.90-2,419,895
Feb 24, 20261.911.931.871.901.90-1,364,969
Feb 23, 20262.002.011.891.901.90-5.94%2,231,165
Feb 20, 20262.022.092.012.022.02-1.46%1,327,019
Feb 19, 20262.002.071.982.052.050.49%1,449,844
Feb 18, 20262.032.092.012.042.040.99%1,358,486
Feb 17, 20262.012.041.952.022.02-0.49%1,519,161
Feb 13, 20262.042.132.032.032.03-2,261,565
Feb 12, 20262.082.111.972.032.03-0.98%3,154,652
Feb 11, 20262.112.141.992.052.05-3.30%3,261,915
Feb 10, 20262.132.182.122.122.12-0.47%2,151,307
Feb 9, 20262.152.172.072.132.13-0.93%2,020,924
Feb 6, 20262.112.182.072.152.154.88%2,674,159
Feb 5, 20262.092.122.042.052.05-4.21%2,840,711
Feb 4, 20262.152.192.102.142.14-0.93%2,913,668
Feb 3, 20262.232.342.102.162.16-1.37%4,693,528
Feb 2, 20262.162.302.142.192.190.46%2,722,138
Jan 30, 20262.262.302.122.182.18-6.44%4,616,943
Jan 29, 20262.322.382.302.332.33-1.69%2,357,032
Jan 28, 20262.442.482.352.372.37-2.87%2,445,982
Jan 27, 20262.582.582.432.442.44-5.43%3,939,223
Jan 26, 20262.612.672.572.582.58-1.90%2,074,704
Jan 23, 20262.702.762.622.632.63-3.66%2,486,039
Jan 22, 20262.712.892.702.732.731.87%4,327,182
Jan 21, 20262.802.832.552.682.68-4.29%4,633,788
Jan 20, 20262.913.012.712.802.80-12.50%7,214,062
Jan 16, 20262.683.242.653.203.2019.85%9,947,982
Jan 15, 20262.622.792.602.672.671.91%4,323,767
Jan 14, 20262.642.692.612.622.62-1.87%3,224,841
Jan 13, 20262.772.852.642.672.67-4.64%3,695,923
Jan 12, 20262.862.902.692.802.80-3.78%4,751,104
Jan 9, 20262.813.142.802.912.9119.26%16,195,959
Jan 8, 20262.412.522.332.442.441.67%3,230,660
Jan 7, 20262.302.602.292.402.404.80%9,855,985
Jan 6, 20262.222.302.172.292.293.15%1,638,781
Jan 5, 20262.122.332.122.222.226.22%3,609,846
Jan 2, 20262.082.122.052.092.090.97%1,834,774
Dec 31, 20252.042.072.022.072.070.98%3,476,280
Dec 30, 20252.062.112.052.052.05-1.44%2,143,846
Dec 29, 20252.082.112.022.082.08-1.89%3,430,395
Dec 26, 20252.162.172.112.122.12-1.85%1,763,352
Dec 24, 20252.142.192.122.162.16-1.37%1,330,599
Dec 23, 20252.152.232.142.192.191.86%3,507,796
Dec 22, 20252.232.322.112.152.15-4.44%7,360,377
Dec 19, 20252.312.362.232.252.25-2.60%4,378,803
Dec 18, 20252.322.362.292.312.313.59%2,372,744
Dec 17, 20252.402.432.202.232.23-7.08%6,018,360
Dec 16, 20252.372.482.362.402.40-2.44%3,530,095
Dec 15, 20252.602.622.452.462.46-5.38%3,617,317
Dec 12, 20252.782.782.562.602.60-6.47%3,779,856
Dec 11, 20252.772.882.762.782.78-1.07%2,610,727
Dec 10, 20252.632.822.592.812.816.44%6,400,631
Dec 9, 20252.782.782.612.642.64-6.71%4,214,619
Dec 8, 20252.752.872.702.832.833.66%5,166,973
Dec 5, 20252.702.802.702.732.73-1.09%1,943,614
Dec 4, 20252.722.792.692.762.761.85%2,898,366
Dec 3, 20252.672.772.592.712.713.04%5,700,028
Dec 2, 20252.752.782.622.632.63-2.95%2,165,367
Dec 1, 20252.772.822.602.712.71-4.24%5,144,624
Nov 28, 20252.822.882.762.832.831.80%1,879,108
Nov 26, 20252.953.082.762.782.78-7.64%3,632,369
Nov 25, 20252.803.082.753.013.018.66%8,784,991
Nov 24, 20252.612.782.572.772.776.95%4,499,541
Nov 21, 20252.432.612.422.592.597.47%2,592,412
Nov 20, 20252.632.772.402.412.41-6.59%3,722,513
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