Free Trial

loanDepot (LDI) Stock Chart & Stock Price History

→ Protect Your Bank Account from China (From Behind the Markets) (Ad)
Free LDI Stock Alerts
$1.78
-0.02 (-1.11%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

loanDepot Stock Price Performance

5 Day
Performance
-7.87%
1 Month
Performance
-15.58%
3 Month
Performance
-15.19%
6 Month
Performance
-35.18%
Year-To-Date
Performance
-48.44%
1 Year
Performance
-7.87%
Receive LDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for loanDepot and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The attacks will come for me after releasing this…
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

LDI Stock Chart for Monday, June, 17, 2024

LDI Chart by TradingView

loanDepot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$1.85$1.80
-2.70%		$1.88$1.80358,370 shs$582.46 million
06/13/2024$1.97$1.85
-6.09%		$2.02$1.84630,468 shs$598.64 million
06/12/2024$1.93$1.97
+2.07%		$2.12$1.97507,016 shs$637.47 million
06/11/2024$1.99$1.93
-2.77%		$1.98$1.87417,565 shs$624.53 million
06/10/2024$2.08$1.99
-4.57%		$2.10$1.97584,787 shs$642.33 million
06/07/2024$2.08$2.09
+0.72%		$2.16$1.99543,047 shs$676.30 million
06/06/2024$2.24$2.08
-7.37%		$2.29$2.06572,621 shs$671.45 million
06/05/2024$1.86$2.24
+20.75%		$2.24$1.881.52 million shs$724.84 million
06/04/2024$1.79$1.86
+3.63%		$1.86$1.76330,372 shs$600.26 million
06/03/2024$1.81$1.79
-1.10%		$1.83$1.75477,841 shs$579.23 million
05/31/2024$1.77$1.81
+1.98%		$1.84$1.75357,453 shs$584.08 million
05/30/2024$1.75$1.77
+1.14%		$1.82$1.76450,208 shs$572.75 million
05/29/2024$1.82$1.75
-3.85%		$1.82$1.75327,165 shs$566.28 million
05/28/2024$1.94$1.82
-6.19%		$1.96$1.75913,310 shs$588.93 million
05/27/2024$1.94$1.94$2.05$1.93378,300 shs$627.77 million
05/24/2024$2.01$1.94
-3.48%		$2.05$1.93377,771 shs$627.77 million
05/23/2024$2.03$2.01
-0.99%		$2.09$2.00717,160 shs$649.41 million
05/22/2024$2.11$2.03
-3.56%		$2.16$2.00459,497 shs$655.87 million
05/21/2024$2.08$2.11
+1.20%		$2.12$1.98654,103 shs$680.10 million
05/20/2024$2.15$2.08
-3.26%		$2.18$2.06610,848 shs$672.02 million
05/17/2024$2.20$2.15
-2.27%		$2.25$2.13742,572 shs$694.64 million
05/16/2024$2.16$2.20
+1.85%		$2.21$2.09637,967 shs$710.79 million
05/15/2024$2.29$2.16
-5.68%		$2.37$2.14363,411 shs$697.87 million
05/14/2024$2.30$2.29
-0.22%		$2.39$2.22345,001 shs$739.88 million
05/13/2024$2.12$2.30
+8.25%		$2.37$2.08546,408 shs$741.49 million
05/10/2024$2.16$2.12
-1.85%		$2.17$2.05350,486 shs$684.95 million
05/09/2024$2.14$2.16
+0.93%		$2.22$2.12205,683 shs$697.87 million
05/08/2024$2.28$2.14
-6.14%		$2.21$2.03382,239 shs$691.41 million
05/07/2024$2.31$2.28
-1.30%		$2.35$2.26321,380 shs$736.65 million
05/06/2024$2.32$2.31
-0.43%		$2.39$2.28184,371 shs$746.34 million
05/03/2024$2.26$2.32
+2.65%		$2.42$2.29226,902 shs$749.57 million
05/02/2024$2.17$2.26
+4.39%		$2.31$2.17285,315 shs$730.18 million
05/01/2024$2.09$2.17
+3.84%		$2.25$2.11330,824 shs$699.49 million
04/30/2024$2.14$2.09
-2.34%		$2.12$2.03418,246 shs$673.64 million
04/29/2024$2.36$2.14
-9.53%		$2.33$2.12772,955 shs$689.80 million
04/26/2024$2.34$2.36
+0.85%		$2.41$2.32186,267 shs$762.49 million
04/25/2024$2.37$2.34
-1.27%		$2.36$2.27210,106 shs$756.03 million
04/24/2024$2.42$2.37
-2.07%		$2.50$2.32316,054 shs$765.72 million
04/23/2024$2.37$2.42
+2.11%		$2.46$2.32128,183 shs$781.88 million
04/22/2024$2.34$2.37
+1.28%		$2.41$2.32128,701 shs$765.72 million
Radical change coming — do this NOW to protect yourself (Ad)

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.
04/19/2024$2.32$2.35
+1.08%		$2.43$2.29176,151 shs$757.65 million
04/18/2024$2.31$2.32
+0.65%		$2.39$2.18368,399 shs$749.57 million
04/17/2024$2.36$2.31
-2.33%		$2.42$2.30290,894 shs$744.72 million
04/16/2024$2.35$2.36
+0.43%		$2.39$2.29213,942 shs$762.49 million
04/15/2024$2.43$2.35
-3.29%		$2.44$2.30154,706 shs$759.26 million
04/12/2024$2.51$2.42
-3.59%		$2.52$2.37283,164 shs$781.87 million
04/11/2024$2.61$2.51
-3.83%		$2.59$2.47352,222 shs$810.96 million
04/10/2024$2.75$2.61
-4.92%		$2.64$2.55300,186 shs$843.27 million
04/09/2024$2.68$2.75
+2.43%		$2.79$2.69234,215 shs$886.88 million
04/08/2024$2.43$2.68
+10.29%		$2.68$2.47441,528 shs$865.88 million
04/05/2024$2.46$2.44
-0.81%		$2.48$2.39288,992 shs$786.72 million
04/04/2024$2.49$2.46
-1.41%		$2.60$2.44196,270 shs$793.19 million
04/03/2024$2.46$2.49
+1.22%		$2.51$2.40184,758 shs$804.49 million
04/02/2024$2.59$2.46
-5.02%		$2.54$2.43261,713 shs$794.80 million
04/01/2024$2.59$2.59$2.62$2.52382,390 shs$836.80 million
03/29/2024$2.59$2.59$2.64$2.51345,455 shs$836.80 million
03/28/2024$2.56$2.59
+1.37%		$2.64$2.51345,328 shs$836.80 million
03/27/2024$2.41$2.56
+6.24%		$2.56$2.38451,066 shs$825.50 million
03/26/2024$2.41$2.41
-0.21%		$2.47$2.38275,123 shs$777.03 million
03/25/2024$2.45$2.41
-1.63%		$2.50$2.40153,451 shs$778.65 million
03/22/2024$2.59$2.45
-5.60%		$2.58$2.40438,403 shs$785.02 million
03/21/2024$2.53$2.59
+2.37%		$2.77$2.55733,635 shs$831.57 million
03/20/2024$2.21$2.53
+14.74%		$2.55$2.19727,930 shs$812.31 million
03/19/2024$2.17$2.21
+1.61%		$2.21$2.12365,792 shs$707.96 million
03/18/2024$2.14$2.17
+1.40%		$2.22$2.10345,860 shs$696.72 million

Related Companies:
This page (NYSE:LDI) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that...
Porter & Company | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Exposed: 3 CENT Crypto to Explode June 24th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored