LDI - loanDepot, Inc.
1.59
0.030 1.887%
Share volume: 1,105,207
Last Updated: 04-24-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$1.56
0.03
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.59 | $1.59 | $1.61 | $1.61 | $1.55 | $1.55 | $1.59 | $1.59 | 1,105,207 | $1,100,046.00 |
| 04-23-2026 | $1.67 | $1.67 | $1.68 | $1.68 | $1.53 | $1.53 | $1.56 | $1.56 | 1,688,361 | $1,688,361.00 |
| 04-22-2026 | $1.73 | $1.73 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | $1.68 | 1,245,005 | $1,245,005.00 |
| 04-21-2026 | $1.77 | $1.77 | $1.83 | $1.83 | $1.69 | $1.69 | $1.69 | $1.69 | 1,564,410 | $1,564,410.00 |
| 04-20-2026 | $1.72 | $1.72 | $1.80 | $1.80 | $1.71 | $1.71 | $1.77 | $1.77 | 1,849,386 | $1,849,386.00 |
| 04-17-2026 | $1.70 | $1.70 | $1.89 | $1.89 | $1.70 | $1.70 | $1.79 | $1.79 | 3,355,759 | $3,355,759.00 |
| 04-16-2026 | $1.62 | $1.62 | $1.69 | $1.69 | $1.55 | $1.55 | $1.63 | $1.63 | 4,530,662 | $4,530,662.00 |
| 04-15-2026 | $1.48 | $1.48 | $1.58 | $1.58 | $1.47 | $1.47 | $1.55 | $1.55 | 1,857,687 | $1,857,687.00 |
| 04-14-2026 | $1.42 | $1.42 | $1.50 | $1.50 | $1.42 | $1.42 | $1.50 | $1.50 | 1,758,498 | $1,758,498.00 |
| 04-13-2026 | $1.35 | $1.35 | $1.43 | $1.43 | $1.34 | $1.34 | $1.43 | $1.43 | 1,754,956 | $1,754,956.00 |