loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.200
+0.010 (0.84%)
At close: Jun 26, 2026, 4:00 PM EDT
1.197
-0.003 (-0.25%)
After-hours: Jun 26, 2026, 7:58 PM EDT
loanDepot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 4,025,207 |
| Jun 25, 2026 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | -0.83% | 1,098,563 |
| Jun 24, 2026 | 1.13 | 1.24 | 1.13 | 1.20 | 1.20 | 5.26% | 1,882,868 |
| Jun 23, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 2.70% | 1,451,432 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 2,291,756 |
| Jun 18, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | - | 3,087,307 |
| Jun 17, 2026 | 1.23 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 2,966,323 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 1,559,323 |
| Jun 15, 2026 | 1.18 | 1.26 | 1.17 | 1.21 | 1.21 | 7.08% | 2,404,776 |
| Jun 12, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 2,114,893 |
| Jun 11, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 2,143,034 |
| Jun 10, 2026 | 1.14 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 1,836,396 |
| Jun 9, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 2,016,266 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.12 | 1.13 | 1.13 | -4.24% | 1,978,685 |
| Jun 5, 2026 | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -5.60% | 1,522,046 |
| Jun 4, 2026 | 1.21 | 1.29 | 1.19 | 1.25 | 1.25 | 5.93% | 1,793,632 |
| Jun 3, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -5.60% | 2,142,106 |
| Jun 2, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 1,256,114 |
| Jun 1, 2026 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 1,194,237 |
| May 29, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 1,449,197 |
| May 28, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 1,133,350 |
| May 27, 2026 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 1,788,671 |
| May 26, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 1.60% | 1,526,392 |
| May 22, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | - | 849,176 |
| May 21, 2026 | 1.22 | 1.27 | 1.19 | 1.25 | 1.25 | 2.46% | 1,341,099 |
| May 20, 2026 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 7.02% | 1,729,129 |
| May 19, 2026 | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -4.20% | 2,472,301 |
| May 18, 2026 | 1.24 | 1.27 | 1.17 | 1.19 | 1.19 | -4.80% | 2,858,065 |
| May 15, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 1,612,313 |
| May 14, 2026 | 1.21 | 1.36 | 1.21 | 1.32 | 1.32 | 9.09% | 3,268,397 |
| May 13, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,804,812 |
| May 12, 2026 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -3.85% | 2,183,059 |
| May 11, 2026 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -7.14% | 2,456,515 |
| May 8, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 2,634,969 |
| May 7, 2026 | 1.39 | 1.50 | 1.37 | 1.41 | 1.41 | 0.71% | 2,056,386 |
| May 6, 2026 | 1.35 | 1.42 | 1.24 | 1.40 | 1.40 | -6.04% | 3,939,885 |
| May 5, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 1,579,287 |
| May 4, 2026 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -3.82% | 1,156,839 |
| May 1, 2026 | 1.56 | 1.59 | 1.54 | 1.57 | 1.57 | 1.29% | 1,073,086 |
| Apr 30, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 852,103 |
| Apr 29, 2026 | 1.65 | 1.66 | 1.50 | 1.51 | 1.51 | -9.04% | 2,575,775 |
| Apr 28, 2026 | 1.58 | 1.67 | 1.57 | 1.66 | 1.66 | 7.10% | 1,419,238 |
| Apr 27, 2026 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 804,566 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 1,105,207 |
| Apr 23, 2026 | 1.67 | 1.68 | 1.53 | 1.56 | 1.56 | -7.14% | 1,688,361 |
| Apr 22, 2026 | 1.73 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 1,245,005 |
| Apr 21, 2026 | 1.77 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 1,564,410 |
| Apr 20, 2026 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | -1.12% | 1,849,386 |
| Apr 17, 2026 | 1.70 | 1.89 | 1.70 | 1.79 | 1.79 | 9.82% | 3,355,759 |
| Apr 16, 2026 | 1.62 | 1.69 | 1.55 | 1.63 | 1.63 | 5.16% | 4,530,662 |
| Apr 15, 2026 | 1.48 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 1,857,687 |
| Apr 14, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 1,758,498 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.34 | 1.43 | 1.43 | 4.38% | 1,754,956 |
| Apr 10, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -0.72% | 1,557,011 |
| Apr 9, 2026 | 1.39 | 1.42 | 1.34 | 1.38 | 1.38 | -1.43% | 1,431,860 |
| Apr 8, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | 0.72% | 2,211,400 |
| Apr 7, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -2.80% | 1,518,168 |
| Apr 6, 2026 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 863,244 |
| Apr 2, 2026 | 1.38 | 1.46 | 1.35 | 1.46 | 1.46 | 3.55% | 1,122,644 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 1,284,933 |
| Mar 31, 2026 | 1.38 | 1.43 | 1.35 | 1.42 | 1.42 | 5.19% | 2,029,168 |
| Mar 30, 2026 | 1.33 | 1.39 | 1.31 | 1.35 | 1.35 | 1.50% | 1,619,156 |
| Mar 27, 2026 | 1.37 | 1.44 | 1.32 | 1.33 | 1.33 | -4.32% | 1,551,166 |
| Mar 26, 2026 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | -1.42% | 1,893,671 |
| Mar 25, 2026 | 1.48 | 1.52 | 1.38 | 1.41 | 1.41 | -2.76% | 2,424,106 |
| Mar 24, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 1,520,775 |
| Mar 23, 2026 | 1.52 | 1.53 | 1.46 | 1.50 | 1.50 | 1.35% | 1,831,056 |
| Mar 20, 2026 | 1.54 | 1.57 | 1.47 | 1.48 | 1.48 | -4.52% | 9,272,062 |
| Mar 19, 2026 | 1.50 | 1.59 | 1.47 | 1.55 | 1.55 | 2.65% | 2,907,917 |
| Mar 18, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -3.21% | 2,668,747 |
| Mar 17, 2026 | 1.58 | 1.65 | 1.55 | 1.56 | 1.56 | - | 2,946,345 |
| Mar 16, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 2,659,649 |
| Mar 13, 2026 | 1.71 | 1.75 | 1.57 | 1.59 | 1.59 | -5.92% | 3,158,124 |
| Mar 12, 2026 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | -3.43% | 2,627,158 |
| Mar 11, 2026 | 1.76 | 1.77 | 1.63 | 1.75 | 1.75 | -6.91% | 5,518,770 |
| Mar 10, 2026 | 1.85 | 1.96 | 1.83 | 1.88 | 1.88 | 2.73% | 4,022,331 |
| Mar 9, 2026 | 1.72 | 1.88 | 1.72 | 1.83 | 1.83 | 3.39% | 3,854,512 |
| Mar 6, 2026 | 1.75 | 1.80 | 1.69 | 1.77 | 1.77 | -1.12% | 2,333,049 |
| Mar 5, 2026 | 1.85 | 1.89 | 1.77 | 1.79 | 1.79 | -3.76% | 2,161,559 |
| Mar 4, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | - | 1,614,430 |
| Mar 3, 2026 | 1.87 | 1.90 | 1.81 | 1.86 | 1.86 | -3.12% | 2,389,035 |
| Mar 2, 2026 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | -7.25% | 4,016,386 |
| Feb 27, 2026 | 1.97 | 2.08 | 1.94 | 2.07 | 2.07 | 4.55% | 4,337,273 |
| Feb 26, 2026 | 1.91 | 2.02 | 1.88 | 1.98 | 1.98 | 4.21% | 2,228,274 |
| Feb 25, 2026 | 1.93 | 1.95 | 1.86 | 1.90 | 1.90 | - | 2,424,935 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | - | 1,396,003 |
| Feb 23, 2026 | 2.00 | 2.01 | 1.89 | 1.90 | 1.90 | -5.94% | 2,285,582 |
| Feb 20, 2026 | 2.02 | 2.09 | 2.01 | 2.02 | 2.02 | -1.46% | 1,328,422 |
| Feb 19, 2026 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 0.49% | 1,449,895 |
| Feb 18, 2026 | 2.03 | 2.09 | 2.01 | 2.04 | 2.04 | 0.99% | 1,363,197 |
| Feb 17, 2026 | 2.01 | 2.04 | 1.95 | 2.02 | 2.02 | -0.49% | 1,598,288 |
| Feb 13, 2026 | 2.04 | 2.13 | 2.03 | 2.03 | 2.03 | - | 2,336,826 |
| Feb 12, 2026 | 2.08 | 2.11 | 1.97 | 2.03 | 2.03 | -0.98% | 3,160,130 |
| Feb 11, 2026 | 2.11 | 2.14 | 1.99 | 2.05 | 2.05 | -3.30% | 3,459,652 |
| Feb 10, 2026 | 2.13 | 2.18 | 2.12 | 2.12 | 2.12 | -0.47% | 2,158,713 |
| Feb 9, 2026 | 2.15 | 2.17 | 2.07 | 2.13 | 2.13 | -0.93% | 2,038,940 |
| Feb 6, 2026 | 2.11 | 2.18 | 2.07 | 2.15 | 2.15 | 4.88% | 2,682,441 |
| Feb 5, 2026 | 2.09 | 2.12 | 2.04 | 2.05 | 2.05 | -4.21% | 2,885,387 |
| Feb 4, 2026 | 2.15 | 2.19 | 2.10 | 2.14 | 2.14 | -0.93% | 2,913,847 |
| Feb 3, 2026 | 2.23 | 2.34 | 2.10 | 2.16 | 2.16 | -1.37% | 4,717,091 |