Loandepot Inc (LDI) Historical Stock Data

2.34 ↑0.01 (0.43%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LDI is down -0.35% a day on average. There have been 15 days where Loandepot Inc closed green and 15 days where LDI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.33	2.34	↑$0.01 (0.43%)	2.33	2.41	573.98K
2024-11-21	2.28	2.33	↑$0.05 (2.19%)	2.27	2.37	859.49K
2024-11-20	2.30	2.27	↓$0.03 (-1.30%)	2.22	2.32	0.95M
2024-11-19	2.36	2.32	↓$0.04 (-1.69%)	2.31	2.39	778.03K
2024-11-18	2.42	2.37	↓$0.05 (-2.07%)	2.35	2.45	572.61K
2024-11-15	2.53	2.42	↓$0.11 (-4.35%)	2.42	2.57	632.21K
2024-11-14	2.62	2.55	↓$0.07 (-2.67%)	2.47	2.62	1.27M
2024-11-13	2.77	2.59	↓$0.18 (-6.50%)	2.56	2.80	1.08M
2024-11-12	2.72	2.77	↑$0.05 (1.84%)	2.66	2.86	1.29M
2024-11-11	2.74	2.81	↑$0.07 (2.55%)	2.71	2.90	1.23M
2024-11-08	2.66	2.65	↓$0.01 (-0.38%)	2.58	2.73	1.32M
2024-11-07	2.61	2.73	↑$0.12 (4.60%)	2.58	2.78	1.35M
2024-11-06	2.51	2.57	↑$0.06 (2.39%)	2.19	2.58	3.02M
2024-11-05	2.08	2.15	↑$0.07 (3.37%)	2.04	2.17	1.07M
2024-11-04	2.15	2.08	↓$0.07 (-3.26%)	2.05	2.15	786.29K
2024-11-01	2.13	2.07	↓$0.06 (-2.82%)	2.06	2.16	808.26K
2024-10-31	2.16	2.12	↓$0.04 (-1.85%)	2.06	2.17	655.02K
2024-10-30	2.17	2.14	↓$0.03 (-1.38%)	2.14	2.25	252.41K
2024-10-29	2.17	2.17	↑$0.00 (0.00%)	2.15	2.21	290.11K
2024-10-28	2.08	2.17	↑$0.09 (4.33%)	2.08	2.20	378.14K
2024-10-25	2.11	2.08	↓$0.03 (-1.42%)	2.06	2.15	292.43K
2024-10-24	2.10	2.11	↑$0.01 (0.48%)	2.06	2.12	351.84K
2024-10-23	2.09	2.09	↑$0.00 (0.00%)	2.04	2.14	1.48M
2024-10-22	2.10	2.11	↑$0.01 (0.48%)	2.05	2.14	304.24K
2024-10-21	2.13	2.11	↓$0.02 (-0.94%)	2.04	2.13	1.19M
2024-10-18	2.13	2.13	↑$0.00 (0.00%)	2.13	2.18	378.57K
2024-10-17	2.22	2.14	↓$0.08 (-3.60%)	2.11	2.31	623.53K
2024-10-16	2.07	2.21	↑$0.14 (6.76%)	2.05	2.23	771.98K
2024-10-15	2.04	2.04	↑$0.00 (0.00%)	2.03	2.12	683.99K
2024-10-14	2.14	2.02	↓$0.12 (-5.61%)	2.02	2.14	754.88K