NYSE : LDI
loanDepot, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 0.5984 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 202.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
loanDepot, Inc. (LDI) closed at 0.579 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.58 | 0.5974 | 0.56 | 0.579 | 2,593,065 | -3.24% |
| 2026-10-29 | 0.635 | 0.6498 | 0.5882 | 0.5984 | 2,150,685 | -3.16% |
| 2026-10-28 | 0.67 | 0.67 | 0.6019 | 0.6179 | 2,009,013 | -6.01% |
| 2026-10-27 | 0.6 | 0.6693 | 0.5736 | 0.6574 | 3,101,127 | +13.76% |
| 2026-10-26 | 0.62 | 0.62 | 0.5668 | 0.5779 | 2,786,518 | -5.86% |
| 2026-10-23 | 0.5858 | 0.615 | 0.5696 | 0.6139 | 2,526,450 | +6.78% |
| 2026-10-22 | 0.53 | 0.575 | 0.53 | 0.5749 | 1,694,077 | +8.53% |
| 2026-10-21 | 0.55 | 0.558 | 0.5252 | 0.5297 | 2,152,818 | -1.83% |
| 2026-10-20 | 0.519 | 0.5638 | 0.5103 | 0.5396 | 1,643,622 | +4.59% |
| 2026-10-19 | 0.53 | 0.557 | 0.5051 | 0.5159 | 2,740,351 | -3.46% |
| 2026-10-16 | 0.57 | 0.5872 | 0.53 | 0.5344 | 2,809,300 | -5.75% |
| 2026-10-15 | 0.52 | 0.5789 | 0.5058 | 0.567 | 7,458,515 | +14.36% |
| 2026-10-14 | 0.55 | 0.5545 | 0.485 | 0.4958 | 6,491,098 | -10.70% |
| 2026-10-13 | 0.5885 | 0.5934 | 0.5502 | 0.5552 | 3,985,332 | -4.78% |
| 2026-10-12 | 0.5797 | 0.598 | 0.562 | 0.5831 | 4,073,981 | +3.61% |
| 2026-10-09 | 0.61 | 0.6229 | 0.5625 | 0.5628 | 2,932,605 | -8.98% |
| 2026-10-08 | 0.5955 | 0.62 | 0.5955 | 0.6183 | 2,162,767 | +0.08% |
| 2026-10-07 | 0.601 | 0.6311 | 0.5926 | 0.6178 | 1,676,268 | +0.03% |
| 2026-10-06 | 0.62 | 0.6225 | 0.6 | 0.6176 | 2,116,127 | +1.95% |
| 2026-10-05 | 0.65 | 0.65 | 0.5909 | 0.6058 | 2,340,730 | -4.64% |
| 2026-10-02 | 0.6351 | 0.6561 | 0.62 | 0.6353 | 4,852,678 | +3.64% |
| 2026-10-01 | 0.5846 | 0.615 | 0.5669 | 0.613 | 2,834,921 | +3.74% |
| 2026-09-30 | 0.6223 | 0.6278 | 0.5909 | 0.5909 | 4,710,264 | -2.51% |
| 2026-09-29 | 0.6138 | 0.6289 | 0.5843 | 0.6061 | 5,435,072 | -0.61% |
| 2026-09-28 | 0.66 | 0.66 | 0.6098 | 0.6098 | 3,115,597 | -9.00% |
| 2026-09-25 | 0.6676 | 0.6868 | 0.66 | 0.6701 | 8,334,059 | +1.24% |
| 2026-09-24 | 0.6701 | 0.6829 | 0.6367 | 0.6619 | 6,315,903 | -1.62% |
| 2026-09-23 | 0.7252 | 0.7356 | 0.6728 | 0.6728 | 6,923,070 | -8.06% |
| 2026-09-22 | 0.7167 | 0.7425 | 0.7051 | 0.7318 | 3,704,893 | +3.01% |
| 2026-09-21 | 0.72 | 0.7252 | 0.691 | 0.7104 | 3,302,022 | +1.82% |
| 2026-09-18 | 0.7001 | 0.7375 | 0.6946 | 0.6977 | 10,741,358 | -3.19% |
| 2026-09-17 | 0.7231 | 0.7449 | 0.6907 | 0.7207 | 5,531,489 | +2.34% |
| 2026-09-16 | 0.7305 | 0.7401 | 0.6825 | 0.7042 | 12,595,742 | -3.77% |
| 2026-09-15 | 0.8201 | 0.8379 | 0.7081 | 0.7318 | 17,446,230 | -12.18% |
| 2026-09-14 | 0.838 | 0.8851 | 0.8211 | 0.8333 | 7,639,114 | -0.22% |
| 2026-09-11 | 0.85 | 0.8548 | 0.7932 | 0.8351 | 7,858,394 | +0.40% |
| 2026-09-10 | 0.768 | 0.8874 | 0.75 | 0.8318 | 13,072,024 | +6.63% |
| 2026-09-09 | 0.852 | 0.852 | 0.7701 | 0.7801 | 13,901,489 | -5.57% |
| 2026-09-08 | 0.9399 | 0.96 | 0.7968 | 0.8261 | 8,146,304 | -12.34% |
| 2026-09-04 | 0.94 | 0.968 | 0.9153 | 0.9424 | 3,132,687 | +0.27% |
| 2026-09-03 | 0.93 | 0.97 | 0.9253 | 0.9399 | 3,253,671 | +4.16% |
| 2026-09-02 | 0.9 | 0.9146 | 0.8769 | 0.9024 | 3,515,443 | +1.40% |
| 2026-09-01 | 0.9297 | 0.9436 | 0.8729 | 0.8899 | 4,594,290 | -5.77% |
| 2026-08-31 | 0.95 | 0.97 | 0.91 | 0.9444 | 2,894,901 | -1.67% |
| 2026-08-28 | 0.98 | 1.07 | 0.95 | 0.9604 | 4,246,819 | -1.32% |
| 2026-08-27 | 0.93 | 1.06 | 0.8836 | 0.9732 | 9,122,239 | +10.32% |
| 2026-08-26 | 0.922 | 0.9331 | 0.8727 | 0.8822 | 2,044,056 | -4.50% |
| 2026-08-25 | 0.901 | 0.9387 | 0.891 | 0.9238 | 2,988,869 | +3.68% |
| 2026-08-24 | 0.8748 | 0.9052 | 0.871 | 0.891 | 941,164 | -0.17% |
| 2026-08-21 | 0.8671 | 0.8979 | 0.8581 | 0.8925 | 939,377 | +2.59% |
| 2026-08-20 | 0.871 | 0.8988 | 0.85 | 0.87 | 1,238,983 | -0.72% |
| 2026-08-19 | 0.88 | 0.9288 | 0.8763 | 0.8763 | 1,779,188 | +2.12% |
| 2026-08-18 | 0.87 | 0.8899 | 0.8521 | 0.8581 | 807,809 | -1.91% |
| 2026-08-17 | 0.9072 | 0.9399 | 0.8572 | 0.8748 | 1,714,606 | -2.43% |
| 2026-08-14 | 0.9371 | 0.9435 | 0.8852 | 0.8966 | 1,403,599 | -5.17% |
| 2026-08-13 | 0.89 | 0.9536 | 0.8779 | 0.9455 | 2,436,234 | +7.46% |
| 2026-08-12 | 0.8448 | 0.8858 | 0.8255 | 0.8799 | 1,834,598 | +3.20% |
| 2026-08-11 | 0.89 | 0.8995 | 0.8405 | 0.8526 | 3,983,682 | -2.95% |
| 2026-08-10 | 0.9485 | 0.95 | 0.8706 | 0.8785 | 5,456,941 | -7.70% |
| 2026-08-07 | 0.97 | 0.9872 | 0.94 | 0.9518 | 3,497,439 | +1.12% |
| 2026-08-06 | 1.03 | 1.039 | 0.9379 | 0.9413 | 4,985,721 | -9.49% |
| 2026-08-05 | 0.99 | 1.15 | 0.9891 | 1.04 | 2,253,510 | -0.95% |
| 2026-08-04 | 1.1 | 1.19 | 1.05 | 1.05 | 3,723,591 | -2.78% |
| 2026-08-03 | 1.02 | 1.09 | 1.01 | 1.08 | 2,303,326 | +10.07% |
| 2026-07-31 | 1 | 1.02 | 0.9695 | 0.9812 | 6,029,188 | -1.88% |
| 2026-07-30 | 1.01 | 1.025 | 0.95 | 1 | 3,630,815 | -0.99% |
| 2026-07-29 | 1.02 | 1.05 | 0.9872 | 1.01 | 1,774,470 | -1.94% |
| 2026-07-28 | 1.01 | 1.045 | 0.97 | 1.03 | 1,387,640 | +3.19% |
| 2026-07-27 | 0.9899 | 1.045 | 0.9899 | 0.9982 | 1,689,936 | -1.17% |
| 2026-07-24 | 0.98 | 1.04 | 0.9265 | 1.01 | 2,354,846 | +4.39% |
| 2026-07-23 | 1.02 | 1.02 | 0.95 | 0.9675 | 5,207,667 | -6.07% |
| 2026-07-22 | 1.05 | 1.06 | 1.01 | 1.03 | 2,339,541 | -1.90% |
| 2026-07-21 | 1.06 | 1.079 | 1.04 | 1.05 | 1,355,948 | -1.87% |
| 2026-07-20 | 1.1 | 1.11 | 1.05 | 1.07 | 1,484,792 | -1.83% |
| 2026-07-17 | 1.1 | 1.14 | 1.07 | 1.09 | 1,600,458 | -2.68% |
| 2026-07-16 | 1.13 | 1.19 | 1.11 | 1.12 | 1,672,276 | +0.00% |
| 2026-07-15 | 1.09 | 1.17 | 1.09 | 1.12 | 1,528,323 | +0.00% |
| 2026-07-14 | 1.11 | 1.14 | 1.09 | 1.12 | 1,216,765 | +3.70% |
| 2026-07-13 | 1.12 | 1.135 | 1.07 | 1.08 | 2,027,765 | -3.57% |
| 2026-07-10 | 1.13 | 1.147 | 1.09 | 1.12 | 1,693,221 | -1.75% |
| 2026-07-09 | 1.12 | 1.155 | 1.105 | 1.14 | 1,315,608 | +3.64% |
| 2026-07-08 | 1.14 | 1.169 | 1.1 | 1.1 | 2,680,667 | -5.17% |
| 2026-07-07 | 1.21 | 1.21 | 1.14 | 1.16 | 1,419,749 | -2.52% |
| 2026-07-06 | 1.22 | 1.23 | 1.18 | 1.19 | 1,096,330 | -3.25% |
| 2026-07-02 | 1.28 | 1.295 | 1.2 | 1.23 | 1,258,587 | -2.38% |
| 2026-07-01 | 1.25 | 1.32 | 1.235 | 1.26 | 2,133,249 | +0.80% |
| 2026-06-30 | 1.25 | 1.35 | 1.24 | 1.25 | 1,609,403 | -2.34% |
| 2026-06-29 | 1.22 | 1.29 | 1.18 | 1.28 | 1,683,399 | +6.67% |
| 2026-06-26 | 1.17 | 1.23 | 1.17 | 1.2 | 4,070,316 | +0.84% |
| 2026-06-25 | 1.19 | 1.25 | 1.16 | 1.19 | 1,101,700 | -0.83% |
| 2026-06-24 | 1.13 | 1.24 | 1.13 | 1.2 | 1,919,624 | +5.26% |
| 2026-06-23 | 1.1 | 1.17 | 1.095 | 1.14 | 1,456,581 | +2.70% |
| 2026-06-22 | 1.19 | 1.19 | 1.1 | 1.11 | 2,294,155 | -5.13% |
| 2026-06-18 | 1.18 | 1.21 | 1.15 | 1.17 | 3,089,680 | +0.00% |
| 2026-06-17 | 1.23 | 1.27 | 1.15 | 1.17 | 2,988,407 | -4.88% |
| 2026-06-16 | 1.2 | 1.26 | 1.2 | 1.23 | 1,597,786 | +1.65% |
| 2026-06-15 | 1.18 | 1.26 | 1.17 | 1.21 | 2,421,380 | +7.08% |
| 2026-06-12 | 1.17 | 1.18 | 1.13 | 1.13 | 2,126,269 | -2.59% |
| 2026-06-11 | 1.1 | 1.16 | 1.095 | 1.16 | 2,148,366 | +5.45% |
| 2026-06-10 | 1.14 | 1.175 | 1.1 | 1.1 | 1,839,986 | -3.51% |
| 2026-06-09 | 1.12 | 1.2 | 1.11 | 1.14 | 2,017,241 | +0.88% |
| 2026-06-08 | 1.19 | 1.206 | 1.12 | 1.13 | 1,993,593 | -4.24% |
| 2026-06-05 | 1.23 | 1.255 | 1.17 | 1.18 | 1,538,978 | -5.60% |
| 2026-06-04 | 1.21 | 1.29 | 1.19 | 1.25 | 1,794,397 | +5.93% |
| 2026-06-03 | 1.23 | 1.23 | 1.155 | 1.18 | 2,165,113 | -5.60% |
| 2026-06-02 | 1.26 | 1.28 | 1.23 | 1.25 | 1,279,093 | -0.79% |
| 2026-06-01 | 1.29 | 1.332 | 1.26 | 1.26 | 1,220,907 | -4.55% |
| 2026-05-29 | 1.31 | 1.327 | 1.295 | 1.32 | 1,640,791 | +0.76% |
| 2026-05-28 | 1.27 | 1.33 | 1.265 | 1.31 | 1,144,963 | +1.55% |
| 2026-05-27 | 1.26 | 1.33 | 1.26 | 1.29 | 1,792,139 | +1.57% |
| 2026-05-26 | 1.27 | 1.31 | 1.25 | 1.27 | 1,537,595 | +1.60% |
| 2026-05-22 | 1.25 | 1.28 | 1.21 | 1.25 | 860,717 | +0.00% |
| 2026-05-21 | 1.22 | 1.265 | 1.19 | 1.25 | 1,400,823 | +2.46% |
| 2026-05-20 | 1.17 | 1.23 | 1.155 | 1.22 | 1,734,622 | +7.02% |
| 2026-05-19 | 1.17 | 1.215 | 1.13 | 1.14 | 2,498,867 | -4.20% |
| 2026-05-18 | 1.24 | 1.27 | 1.17 | 1.19 | 2,862,382 | -4.80% |
| 2026-05-15 | 1.28 | 1.325 | 1.25 | 1.25 | 1,612,313 | -5.30% |
| 2026-05-14 | 1.21 | 1.36 | 1.21 | 1.32 | 3,268,397 | +9.09% |
| 2026-05-13 | 1.24 | 1.25 | 1.2 | 1.21 | 1,804,812 | -3.20% |
| 2026-05-12 | 1.29 | 1.314 | 1.24 | 1.25 | 2,183,059 | -3.85% |