loanDepot, Inc. (LDI)
NYSE:LDI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
1.41
1.42
1.36
1.39
1.39
-2.80%
1,518,168
0.48
Apr 06, 2026
1.46
1.48
1.42
1.43
1.43
-2.05%
863,244
0.26
Apr 03, 2026
1.38
1.46
1.35
1.46
1.46
0.00%
0
0.00
Apr 02, 2026
1.38
1.46
1.35
1.46
1.46
+3.55%
1,122,644
0.34
Apr 01, 2026
1.43
1.45
1.40
1.41
1.41
-0.70%
1,284,933
0.38
Mar 31, 2026
1.38
1.43
1.35
1.42
1.42
+5.19%
2,029,168
0.60
Mar 30, 2026
1.33
1.39
1.31
1.35
1.35
+1.50%
1,619,156
0.48
Mar 27, 2026
1.37
1.44
1.32
1.33
1.33
-4.32%
1,541,810
0.45
Mar 26, 2026
1.37
1.44
1.37
1.39
1.39
-1.42%
1,891,641
0.55
Mar 25, 2026
1.48
1.52
1.38
1.41
1.41
-2.76%
2,422,899
0.71
Mar 24, 2026
1.47
1.50
1.44
1.45
1.45
-3.33%
1,518,394
0.44
Mar 23, 2026
1.52
1.53
1.46
1.50
1.50
+1.35%
1,830,610
0.52
Mar 20, 2026
1.54
1.57
1.47
1.48
1.48
-4.52%
9,267,139
2.69
Mar 19, 2026
1.50
1.59
1.47
1.55
1.55
+2.65%
2,896,732
0.84
Mar 18, 2026
1.56
1.60
1.51
1.51
1.51
-3.21%
2,654,910
0.76
Mar 17, 2026
1.58
1.65
1.55
1.56
1.56
0.00%
2,943,350
0.84
Mar 16, 2026
1.59
1.63
1.56
1.56
1.56
-1.89%
2,652,031
0.75
Mar 13, 2026
1.71
1.75
1.57
1.59
1.59
-5.92%
3,137,800
0.89
Mar 12, 2026
1.73
1.77
1.68
1.69
1.69
-3.43%
2,620,219
0.74
Mar 11, 2026
1.76
1.77
1.63
1.75
1.75
-6.91%
5,508,515
1.56
Mar 10, 2026
1.85
1.96
1.83
1.88
1.88
+2.73%
4,007,722
1.13
Mar 09, 2026
1.72
1.88
1.72
1.83
1.83
+3.39%
3,796,285
1.06
Mar 06, 2026
1.75
1.80
1.69
1.77
1.77
-1.12%
2,333,049
0.66
Mar 05, 2026
1.85
1.89
1.77
1.79
1.79
-3.76%
2,161,559
0.60
Mar 04, 2026
1.89
1.91
1.85
1.86
1.86
0.00%
1,614,430
0.44
Mar 03, 2026
1.87
1.90
1.81
1.86
1.86
-3.13%
2,389,035
0.66
Mar 02, 2026
1.94
1.98
1.89
1.92
1.92
-7.25%
4,016,386
1.10
Feb 27, 2026
1.97
2.08
1.94
2.07
2.07
+4.55%
4,337,273
1.20
Feb 26, 2026
1.91
2.02
1.88
1.98
1.98
+4.21%
2,228,274
0.61
Feb 25, 2026
1.93
1.95
1.86
1.90
1.90
0.00%
2,424,935
0.65
Feb 24, 2026
1.91
1.93
1.87
1.90
1.90
0.00%
1,396,003
0.37
Feb 23, 2026
2.00
2.01
1.89
1.90
1.90
-5.94%
2,285,582
0.60
Feb 20, 2026
2.02
2.09
2.01
2.02
2.02
-1.46%
1,328,422
0.35
Feb 19, 2026
2.00
2.07
1.98
2.05
2.05
+0.49%
1,449,895
0.38
Feb 18, 2026
2.03
2.09
2.01
2.04
2.04
+0.99%
1,363,197
0.35
Feb 17, 2026
2.01
2.04
1.95
2.02
2.02
-0.49%
1,598,288
0.41
Feb 16, 2026
2.04
2.13
2.03
2.03
2.03
0.00%
0
0.00
Feb 13, 2026
2.04
2.13
2.03
2.03
2.03
0.00%
2,336,826
0.59
Feb 12, 2026
2.08
2.11
1.97
2.03
2.03
-0.98%
3,160,130
0.79
Feb 11, 2026
2.11
2.14
1.99
2.05
2.05
-3.76%
3,459,652
0.86
Feb 10, 2026
2.13
2.18
2.12
2.12
2.12
-0.47%
2,158,713
0.53
Feb 09, 2026
2.15
2.17
2.07
2.13
2.13
-0.93%
2,038,940
0.49
Feb 06, 2026
2.11
2.18
2.07
2.15
2.15
+4.88%
2,682,441
0.64
Feb 05, 2026
2.09
2.12
2.04
2.05
2.05
-4.21%
2,885,387
0.68
Feb 04, 2026
2.15
2.19
2.10
2.14
2.14
-0.93%
2,852,056
0.67
Feb 03, 2026
2.23
2.34
2.10
2.16
2.16
-1.37%
4,717,091
1.11
Feb 02, 2026
2.16
2.30
2.14
2.19
2.19
+0.46%
2,772,860
0.65
Jan 30, 2026
2.26
2.30
2.12
2.18
2.18
-6.44%
4,655,356
1.09
Jan 29, 2026
2.32
2.38
2.30
2.33
2.33
-1.69%
2,362,632
0.54
Jan 28, 2026
2.44
2.48
2.35
2.37
2.37
-2.87%
2,474,666
0.56
Rows: