loanDepot, Inc. Class A Common Stock (LDI)
1.2200
+0.0800 (7.02%)
NYSE · Last Trade: Apr 2nd, 7:01 PM EDT
Historical Prices For loanDepot, Inc. Class A Common Stock (LDI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.13 | 1.24 | 1.13 | 1.22 | 1,110,911 | 1.22 |
| 4/01/2025 | 1.20 | 1.23 | 1.14 | 1.14 | 1,146,484 | 1.14 |
| 3/31/2025 | 1.19 | 1.21 | 1.14 | 1.19 | 930,952 | 1.19 |
| 3/28/2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1,233,614 | 1.19 |
| 3/27/2025 | 1.28 | 1.28 | 1.20 | 1.23 | 850,039 | 1.23 |
| 3/26/2025 | 1.29 | 1.30 | 1.23 | 1.26 | 1,378,884 | 1.26 |
| 3/25/2025 | 1.38 | 1.43 | 1.29 | 1.29 | 1,489,386 | 1.29 |
| 3/24/2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1,183,220 | 1.38 |
| 3/21/2025 | 1.38 | 1.49 | 1.38 | 1.42 | 2,620,114 | 1.42 |
| 3/20/2025 | 1.41 | 1.49 | 1.38 | 1.41 | 868,275 | 1.41 |
| 3/19/2025 | 1.42 | 1.48 | 1.38 | 1.42 | 1,057,544 | 1.42 |
| 3/18/2025 | 1.45 | 1.48 | 1.41 | 1.42 | 677,576 | 1.42 |
| 3/17/2025 | 1.42 | 1.51 | 1.41 | 1.50 | 1,520,070 | 1.50 |
| 3/14/2025 | 1.36 | 1.40 | 1.33 | 1.38 | 1,107,282 | 1.38 |
| 3/13/2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1,024,333 | 1.37 |
| 3/12/2025 | 1.42 | 1.53 | 1.27 | 1.47 | 6,973,429 | 1.47 |
| 3/11/2025 | 1.70 | 1.73 | 1.59 | 1.61 | 1,885,085 | 1.61 |
| 3/10/2025 | 1.83 | 1.91 | 1.65 | 1.70 | 2,037,835 | 1.70 |
| 3/07/2025 | 1.76 | 1.87 | 1.74 | 1.80 | 1,490,997 | 1.80 |
| 3/06/2025 | 1.73 | 1.80 | 1.68 | 1.79 | 672,104 | 1.79 |
| 3/05/2025 | 1.65 | 1.75 | 1.62 | 1.73 | 741,660 | 1.73 |
| 3/04/2025 | 1.65 | 1.67 | 1.57 | 1.64 | 626,775 | 1.64 |
| 3/03/2025 | 1.64 | 1.68 | 1.62 | 1.65 | 713,513 | 1.65 |
| 2/28/2025 | 1.56 | 1.64 | 1.56 | 1.64 | 474,243 | 1.64 |
| 2/27/2025 | 1.62 | 1.66 | 1.57 | 1.58 | 537,463 | 1.58 |
| 2/26/2025 | 1.61 | 1.64 | 1.55 | 1.60 | 2,076,298 | 1.60 |
| 2/25/2025 | 1.59 | 1.62 | 1.56 | 1.62 | 548,924 | 1.62 |
| 2/24/2025 | 1.62 | 1.62 | 1.53 | 1.56 | 551,242 | 1.56 |
| 2/21/2025 | 1.61 | 1.67 | 1.58 | 1.61 | 997,261 | 1.61 |
| 2/20/2025 | 1.64 | 1.65 | 1.59 | 1.60 | 494,150 | 1.60 |
| 2/19/2025 | 1.69 | 1.71 | 1.64 | 1.66 | 511,651 | 1.66 |
| 2/18/2025 | 1.68 | 1.72 | 1.64 | 1.70 | 618,758 | 1.70 |
| 2/14/2025 | 1.60 | 1.66 | 1.60 | 1.65 | 625,344 | 1.65 |
| 2/13/2025 | 1.62 | 1.62 | 1.58 | 1.61 | 538,964 | 1.61 |
| 2/12/2025 | 1.60 | 1.63 | 1.54 | 1.62 | 1,828,707 | 1.62 |
| 2/11/2025 | 1.63 | 1.67 | 1.60 | 1.64 | 603,504 | 1.64 |
| 2/10/2025 | 1.66 | 1.68 | 1.64 | 1.66 | 387,792 | 1.66 |
| 2/07/2025 | 1.70 | 1.74 | 1.63 | 1.65 | 598,073 | 1.65 |
| 2/06/2025 | 1.69 | 1.76 | 1.68 | 1.74 | 397,731 | 1.74 |
| 2/05/2025 | 1.64 | 1.68 | 1.59 | 1.68 | 1,039,079 | 1.68 |
| 2/04/2025 | 1.60 | 1.67 | 1.57 | 1.63 | 598,062 | 1.63 |
| 2/03/2025 | 1.65 | 1.68 | 1.61 | 1.62 | 600,888 | 1.62 |
| 1/31/2025 | 1.73 | 1.76 | 1.65 | 1.69 | 583,718 | 1.69 |
| 1/30/2025 | 1.78 | 1.80 | 1.73 | 1.75 | 422,773 | 1.75 |
| 1/29/2025 | 1.78 | 1.78 | 1.70 | 1.75 | 779,941 | 1.75 |
| 1/28/2025 | 1.79 | 1.79 | 1.74 | 1.76 | 274,416 | 1.76 |
| 1/27/2025 | 1.75 | 1.86 | 1.75 | 1.80 | 734,122 | 1.80 |
| 1/24/2025 | 1.78 | 1.79 | 1.74 | 1.74 | 253,322 | 1.74 |
| 1/23/2025 | 1.72 | 1.80 | 1.69 | 1.78 | 541,772 | 1.78 |
| 1/22/2025 | 1.78 | 1.80 | 1.75 | 1.76 | 251,747 | 1.76 |
| 1/21/2025 | 1.78 | 1.80 | 1.72 | 1.80 | 493,876 | 1.80 |
| 1/17/2025 | 1.81 | 1.86 | 1.77 | 1.78 | 749,044 | 1.78 |
| 1/16/2025 | 1.79 | 1.80 | 1.70 | 1.79 | 444,054 | 1.79 |
| 1/15/2025 | 1.74 | 1.82 | 1.72 | 1.81 | 868,709 | 1.81 |
| 1/14/2025 | 1.63 | 1.73 | 1.63 | 1.68 | 600,298 | 1.68 |
| 1/13/2025 | 1.65 | 1.65 | 1.57 | 1.63 | 517,998 | 1.63 |
| 1/10/2025 | 1.67 | 1.67 | 1.58 | 1.66 | 893,790 | 1.66 |
| 1/08/2025 | 1.75 | 1.75 | 1.67 | 1.67 | 655,959 | 1.67 |
| 1/07/2025 | 1.86 | 1.90 | 1.74 | 1.75 | 962,097 | 1.75 |
| 1/06/2025 | 1.85 | 1.88 | 1.75 | 1.85 | 1,183,390 | 1.85 |
| 1/03/2025 | 1.99 | 1.99 | 1.87 | 1.88 | 926,491 | 1.88 |