Skip to main content
loanDepot, Inc. (LDI)
NYSE: LDI · Real-Time Price · USD
1.660
+0.110 (7.10%)
At close: Apr 28, 2026, 4:00 PM EDT
1.687
+0.027 (1.61%)
After-hours: Apr 28, 2026, 7:59 PM EDT

loanDepot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.581.671.571.661.667.10%1,415,327
Apr 27, 20261.571.611.551.551.55-2.52%804,541
Apr 24, 20261.591.611.551.591.591.92%1,100,046
Apr 23, 20261.671.681.531.561.56-7.14%1,687,034
Apr 22, 20261.731.751.681.681.68-0.59%1,229,910
Apr 21, 20261.771.831.691.691.69-4.52%1,564,410
Apr 20, 20261.721.801.711.771.77-1.12%1,847,332
Apr 17, 20261.701.891.701.791.799.82%3,338,388
Apr 16, 20261.621.691.551.631.635.16%4,517,211
Apr 15, 20261.481.581.471.551.553.33%1,844,654
Apr 14, 20261.421.501.421.501.504.90%1,747,898
Apr 13, 20261.351.431.341.431.434.38%1,744,873
Apr 10, 20261.391.421.351.371.37-0.72%1,549,849
Apr 9, 20261.391.421.341.381.38-1.43%1,422,162
Apr 8, 20261.481.491.391.401.400.72%2,197,549
Apr 7, 20261.411.421.361.391.39-2.80%1,499,716
Apr 6, 20261.461.481.421.431.43-2.05%862,544
Apr 2, 20261.381.461.351.461.463.55%1,122,241
Apr 1, 20261.431.451.401.411.41-0.70%1,280,972
Mar 31, 20261.381.431.351.421.425.19%2,029,091
Mar 30, 20261.331.391.311.351.351.50%1,615,709
Mar 27, 20261.371.441.321.331.33-4.32%1,541,775
Mar 26, 20261.371.441.371.391.39-1.42%1,889,782
Mar 25, 20261.481.521.381.411.41-2.76%2,420,759
Mar 24, 20261.471.501.441.451.45-3.33%1,504,789
Mar 23, 20261.521.531.461.501.501.35%1,830,880
Mar 20, 20261.541.571.471.481.48-4.52%8,826,942
Mar 19, 20261.501.591.471.551.552.65%2,906,324
Mar 18, 20261.561.601.511.511.51-3.21%2,651,011
Mar 17, 20261.581.651.551.561.56-2,941,573
Mar 16, 20261.591.631.561.561.56-1.89%2,649,201
Mar 13, 20261.711.751.571.591.59-5.92%3,104,543
Mar 12, 20261.731.771.681.691.69-3.43%2,623,423
Mar 11, 20261.761.771.631.751.75-6.91%5,503,652
Mar 10, 20261.851.961.831.881.882.73%3,716,389
Mar 9, 20261.721.881.721.831.833.39%3,853,947
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