Free Trial

loanDepot (LDI) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free LDI Stock Alerts
$2.16
-0.04 (-1.82%)
(As of 02:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

loanDepot Stock Price Performance

5 Day
Performance
+3.77%
1 Month
Performance
-4.56%
3 Month
Performance
-12.35%
6 Month
Performance
+26.07%
Year-To-Date
Performance
-37.50%
1 Year
Performance
+20.22%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

LDI Stock Chart for Friday, May, 17, 2024

LDI Chart by TradingView

loanDepot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
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
03/15/2024$2.21$2.14
-2.95%		$2.25$2.13434,074 shs$687.09 million
03/14/2024$2.34$2.21
-5.77%		$2.44$2.20528,734 shs$707.96 million
03/13/2024$2.54$2.34
-7.87%		$2.50$1.931.70 million shs$751.30 million
03/12/2024$2.55$2.54
-0.39%		$2.60$2.47263,457 shs$815.52 million
03/11/2024$2.66$2.55
-4.14%		$2.67$2.55278,415 shs$818.73 million
03/08/2024$2.62$2.65
+0.95%		$2.74$2.63573,876 shs$849.23 million
03/07/2024$2.62$2.62$2.70$2.59249,385 shs$841.20 million
03/06/2024$2.52$2.62
+4.17%		$2.66$2.50315,855 shs$841.20 million
03/05/2024$2.62$2.52
-3.82%		$2.65$2.49530,119 shs$807.49 million
03/04/2024$2.76$2.62
-5.25%		$2.75$2.60196,979 shs$839.60 million
03/01/2024$2.55$2.77
+8.63%		$2.78$2.54400,472 shs$889.36 million
02/29/2024$2.60$2.55
-1.92%		$2.68$2.50691,913 shs$818.73 million
02/28/2024$2.70$2.60
-3.53%		$2.74$2.59440,265 shs$834.78 million
02/27/2024$2.67$2.70
+0.94%		$2.75$2.65283,071 shs$865.28 million
02/26/2024$2.67$2.67$2.75$2.66209,504 shs$857.26 million
02/23/2024$2.59$2.68
+3.48%		$2.76$2.59363,454 shs$858.86 million
02/22/2024$2.61$2.59
-0.77%		$2.66$2.57259,288 shs$829.97 million
02/21/2024$2.60$2.61
+0.19%		$2.66$2.57290,295 shs$836.39 million
02/20/2024$2.51$2.60
+3.59%		$2.63$2.48216,736 shs$834.78 million
02/19/2024$2.51$2.51$2.61$2.51330,100 shs$805.89 million
02/16/2024$2.62$2.51
-4.20%		$2.61$2.51321,756 shs$805.89 million

Related Companies:
This page (NYSE:LDI) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
348 million Americans lives to END as we know it?
The Oxford Club