Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

loanDepot, Inc. Class A Common Stock (NY:LDI)

1.225 -0.005 (-0.44%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 1.220 1.265 1.215 1.230 616,795 +0.01(+0.82%)
May 15, 2025 1.230 1.290 1.210 1.220 965,960 +0.01(+0.83%)
May 14, 2025 1.210 1.240 1.185 1.210 866,757 +0.01(+0.83%)
May 13, 2025 1.110 1.210 1.090 1.200 1,261,178 +0.08(+7.14%)
May 12, 2025 1.170 1.200 1.110 1.120 992,437 -0.01(-0.88%)
May 09, 2025 1.140 1.170 1.120 1.130 945,166 -0.01(-0.88%)
May 08, 2025 1.130 1.180 1.110 1.140 759,377 +0.01(+0.88%)
May 07, 2025 1.050 1.210 1.040 1.130 1,796,880 +0.11(+10.78%)
May 06, 2025 1.090 1.100 1.020 1.020 1,021,868 -0.06(-5.56%)
May 05, 2025 1.140 1.165 1.080 1.080 446,533 -0.07(-6.09%)
May 02, 2025 1.160 1.175 1.120 1.150 410,393 +0.01(+0.88%)
May 01, 2025 1.110 1.210 1.100 1.140 1,340,646 +0.03(+2.70%)
Apr 30, 2025 1.050 1.120 1.020 1.110 814,870 +0.04(+3.74%)
Apr 29, 2025 1.060 1.080 1.040 1.070 729,809 -0.01(-0.93%)
Apr 28, 2025 1.060 1.085 1.050 1.080 400,116 +0.03(+2.86%)
Apr 25, 2025 1.100 1.114 1.050 1.050 592,429 -0.04(-3.67%)
Apr 24, 2025 1.110 1.110 1.080 1.090 415,065 +0.00(+0.00%)
Apr 23, 2025 1.160 1.230 1.080 1.090 818,569 -0.03(-2.68%)
Apr 22, 2025 1.110 1.130 1.080 1.120 555,482 +0.02(+1.82%)
Apr 21, 2025 1.140 1.140 1.090 1.100 795,761 +0.00(+0.00%)
Apr 17, 2025 1.050 1.120 1.050 1.100 480,872 +0.03(+2.80%)
Apr 16, 2025 1.100 1.149 1.050 1.070 567,734 -0.05(-4.46%)
Apr 15, 2025 1.090 1.150 1.090 1.120 455,512 +0.01(+0.90%)
Apr 14, 2025 1.120 1.140 1.040 1.110 932,769 +0.01(+0.91%)
Apr 11, 2025 1.070 1.110 1.010 1.100 691,032 +0.04(+3.77%)
Apr 10, 2025 1.130 1.170 1.030 1.060 2,419,291 -0.10(-8.62%)
Apr 09, 2025 1.190 1.250 1.110 1.160 2,206,152 -0.03(-2.52%)
Apr 08, 2025 1.320 1.340 1.190 1.190 979,528 -0.13(-9.85%)
Apr 07, 2025 1.380 1.520 1.290 1.320 1,572,183 -0.13(-8.97%)
Apr 04, 2025 1.200 1.455 1.200 1.450 2,732,000 +0.20(+16.00%)
Apr 03, 2025 1.160 1.265 1.150 1.250 1,231,421 +0.03(+2.46%)
Apr 02, 2025 1.130 1.240 1.130 1.220 1,111,069 +0.08(+7.02%)
Apr 01, 2025 1.200 1.230 1.140 1.140 1,146,484 -0.05(-4.20%)
Mar 31, 2025 1.190 1.214 1.141 1.190 930,952 +0.00(+0.00%)
Mar 28, 2025 1.210 1.220 1.160 1.190 1,233,614 -0.04(-3.25%)
Mar 27, 2025 1.280 1.285 1.200 1.230 850,039 -0.03(-2.38%)
Mar 26, 2025 1.290 1.300 1.230 1.260 1,378,852 -0.03(-2.33%)
Mar 25, 2025 1.380 1.430 1.290 1.290 1,489,386 -0.09(-6.52%)
Mar 24, 2025 1.420 1.445 1.380 1.380 1,183,220 -0.04(-2.82%)
Mar 21, 2025 1.380 1.490 1.380 1.420 2,620,114 +0.01(+0.71%)
Mar 20, 2025 1.410 1.490 1.380 1.410 868,275 -0.01(-0.70%)
Mar 19, 2025 1.420 1.480 1.380 1.420 1,057,544 +0.00(+0.00%)
Mar 18, 2025 1.450 1.480 1.410 1.420 677,576 -0.08(-5.33%)
Mar 17, 2025 1.420 1.510 1.405 1.500 1,520,070 +0.12(+8.70%)
Mar 14, 2025 1.360 1.400 1.330 1.380 1,107,282 +0.01(+0.73%)
Mar 13, 2025 1.450 1.450 1.350 1.370 1,024,333 -0.10(-6.80%)
Mar 12, 2025 1.420 1.530 1.270 1.470 6,973,429 -0.14(-8.70%)
Mar 11, 2025 1.700 1.730 1.591 1.610 1,885,085 -0.09(-5.29%)
Mar 10, 2025 1.830 1.910 1.650 1.700 2,037,835 -0.10(-5.56%)
Mar 07, 2025 1.760 1.870 1.740 1.800 1,490,997 +0.01(+0.56%)
Mar 06, 2025 1.730 1.800 1.675 1.790 672,104 +0.06(+3.47%)
Mar 05, 2025 1.650 1.755 1.620 1.730 741,660 +0.09(+5.49%)
Mar 04, 2025 1.650 1.670 1.570 1.640 626,775 -0.01(-0.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.