NYSE - Delayed Quote USD

loanDepot, Inc. (LDI)

1.3700
+0.0700
+(5.38%)
At close: June 10 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.32001.44001.31001.37001.3700876,600
Jun 9, 20251.32001.33501.28001.30001.3000533,100
Jun 6, 20251.26001.31001.26001.30001.3000489,700
Jun 5, 20251.26001.33001.24001.26001.2600462,800
Jun 4, 20251.20001.29001.19001.27001.2700502,800
Jun 3, 20251.26001.27101.20001.20001.2000365,600
Jun 2, 20251.30001.34001.24001.26001.2600345,600
May 30, 20251.33001.35501.29001.31001.3100369,300
May 29, 20251.28001.36001.28001.33001.3300777,000
May 28, 20251.26001.29001.24001.27001.2700366,600
May 27, 20251.21001.32001.21001.26001.2600703,500
May 23, 20251.17001.22001.17001.20001.2000563,700
May 22, 20251.20001.24001.17001.19001.1900510,300
May 21, 20251.27001.30701.19001.19001.1900454,100
May 20, 20251.22001.33501.22001.29001.2900545,400
May 19, 20251.18001.25001.18001.23001.2300335,900
May 16, 20251.22001.26501.21501.23001.2300616,700
May 15, 20251.23001.29001.21001.22001.2200965,900
May 14, 20251.21001.24001.18501.21001.2100866,700
May 13, 20251.11001.21001.09001.20001.20001,261,200
May 12, 20251.17001.20001.11001.12001.1200992,400
May 9, 20251.14001.17001.12001.13001.1300945,000
May 8, 20251.13001.18001.11001.14001.1400759,400
May 7, 20251.05001.21001.04001.13001.13001,796,600
May 6, 20251.09001.10001.02001.02001.02001,021,900
May 5, 20251.14001.16501.08001.08001.0800446,500
May 2, 20251.16001.17501.12001.15001.1500410,400
May 1, 20251.11001.21001.10001.14001.14001,340,900
Apr 30, 20251.05001.12001.02001.11001.1100814,900
Apr 29, 20251.06001.08001.04001.07001.0700729,800
Apr 28, 20251.06001.08501.05001.08001.0800400,000
Apr 25, 20251.10001.11401.05001.05001.0500592,400
Apr 24, 20251.11001.11001.08001.09001.0900416,900
Apr 23, 20251.16001.23001.08001.09001.0900819,800
Apr 22, 20251.11001.13001.08001.12001.1200555,500
Apr 21, 20251.14001.14001.09001.10001.1000795,800
Apr 17, 20251.05001.12001.05001.10001.1000480,900
Apr 16, 20251.10001.14901.05001.07001.0700567,700
Apr 15, 20251.09001.15001.09001.12001.1200455,500
Apr 14, 20251.12001.14001.04001.11001.1100934,800
Apr 11, 20251.07001.11001.01001.10001.1000691,000
Apr 10, 20251.13001.17001.03001.06001.06002,419,300
Apr 9, 20251.19001.25001.11001.16001.16002,207,000
Apr 8, 20251.32001.34001.19001.19001.1900979,400
Apr 7, 20251.38001.53901.29001.32001.32001,572,200
Apr 4, 20251.20001.46001.20001.45001.45002,732,000
Apr 3, 20251.16001.26501.15001.25001.25001,231,100
Apr 2, 20251.13001.24001.13001.22001.22001,129,600
Apr 1, 20251.20001.23001.14001.14001.14001,147,400
Mar 31, 20251.19001.21401.14101.19001.1900930,800
Mar 28, 20251.21001.22001.16001.19001.19001,233,600
Mar 27, 20251.28001.28501.20001.23001.2300850,000
Mar 26, 20251.29001.30001.23001.26001.26001,377,500
Mar 25, 20251.38001.43001.29001.29001.29001,489,200
Mar 24, 20251.42001.44501.38001.38001.38001,183,200
Mar 21, 20251.38001.49001.38001.42001.42002,620,000
Mar 20, 20251.41001.49001.38001.41001.4100868,300
Mar 19, 20251.42001.48001.38001.42001.42001,057,500
Mar 18, 20251.45001.48001.41001.42001.4200678,600
Mar 17, 20251.42001.51001.40501.50001.50001,520,000
Mar 14, 20251.36001.40001.33001.38001.38001,106,900
Mar 13, 20251.45001.45001.35001.37001.37001,024,300
Mar 12, 20251.42001.53001.27001.47001.47006,973,200
Mar 11, 20251.70001.73001.59101.61001.61001,918,900
Mar 10, 20251.83001.91001.65001.70001.70002,037,800
Mar 7, 20251.76001.87001.74001.80001.80001,491,000
Mar 6, 20251.73001.80001.67501.79001.7900678,300
Mar 5, 20251.65001.75501.62001.73001.7300742,500
Mar 4, 20251.65001.67001.57001.64001.6400629,800
Mar 3, 20251.64001.68401.62001.65001.6500713,200
Feb 28, 20251.56001.64001.56001.64001.6400474,200
Feb 27, 20251.62001.65501.57001.58001.5800537,500
Feb 26, 20251.61001.64001.55501.60001.60002,076,300
Feb 25, 20251.59001.62001.56501.62001.6200551,000
Feb 24, 20251.62001.62001.53001.56001.5600551,200
Feb 21, 20251.61001.66501.58001.61001.6100997,300
Feb 20, 20251.64001.65001.59001.60001.6000495,300
Feb 19, 20251.69001.70501.64001.66001.6600511,600
Feb 18, 20251.68001.72001.64001.70001.7000618,800
Feb 14, 20251.60001.66001.60001.65001.6500625,000
Feb 13, 20251.62001.62001.58001.61001.6100539,000
Feb 12, 20251.60001.63001.54001.62001.62001,828,800
Feb 11, 20251.63001.67001.60001.64001.6400604,000
Feb 10, 20251.66001.68001.64001.66001.6600387,800
Feb 7, 20251.70001.74001.63001.65001.6500598,100
Feb 6, 20251.69001.76001.68001.74001.7400398,200
Feb 5, 20251.64001.68001.59501.68001.68001,039,100
Feb 4, 20251.60001.67001.57501.63001.6300598,100
Feb 3, 20251.65001.68001.61001.62001.6200611,200
Jan 31, 20251.73001.76501.65001.69001.6900583,700
Jan 30, 20251.78001.79601.73001.75001.7500422,800
Jan 29, 20251.78001.78001.70001.75001.7500779,900
Jan 28, 20251.79001.79001.74001.76001.7600274,300
Jan 27, 20251.75001.86001.75001.80001.8000734,100
Jan 24, 20251.78001.79001.73501.74001.7400253,300
Jan 23, 20251.72001.80001.68501.78001.7800543,800
Jan 22, 20251.78001.80001.75001.76001.7600251,700
Jan 21, 20251.78001.80001.72001.80001.8000494,700
Jan 17, 20251.81001.86501.77001.78001.7800749,000
Jan 16, 20251.79001.80001.70001.79001.7900445,100
Jan 15, 20251.74001.82001.72001.81001.8100868,700
Jan 14, 20251.63001.73001.63001.68001.6800601,900
Jan 13, 20251.65001.65001.57001.63001.6300518,500
Jan 10, 20251.67001.67001.58001.66001.6600893,800
Jan 8, 20251.75001.75001.67001.67001.6700656,000
Jan 7, 20251.86001.90001.74001.75001.7500966,400
Jan 6, 20251.85001.88001.75001.85001.85001,183,400
Jan 3, 20251.99001.99001.87001.88001.8800926,000
Jan 2, 20252.06002.08001.92001.95001.95001,715,000
Dec 31, 20242.01002.08501.96002.04002.0400795,700
Dec 30, 20241.94002.07001.90002.01002.01001,195,400
Dec 27, 20241.92001.94601.83001.93001.93001,109,500
Dec 26, 20241.89001.92501.84101.91001.9100541,000
Dec 24, 20241.89001.90001.83001.89001.8900320,700
Dec 23, 20241.92001.94001.85501.89001.8900453,000
Dec 20, 20241.88001.97001.85001.94001.94001,146,900
Dec 19, 20241.99002.01001.83001.85001.85001,143,800
Dec 18, 20242.05002.17001.95001.97001.97001,370,500
Dec 17, 20242.12002.24002.11002.13002.1300969,000
Dec 16, 20242.09002.15002.05002.12002.12001,128,500
Dec 13, 20242.09002.11002.05002.07002.0700945,800
Dec 12, 20242.11002.17002.08502.10002.1000542,400
Dec 11, 20242.14002.18002.10002.13002.1300471,700
Dec 10, 20242.16002.22002.13002.14002.1400560,600
Dec 9, 20242.25002.31002.16502.19002.1900865,100
Dec 6, 20242.30002.30502.20502.25002.2500531,700
Dec 5, 20242.30002.37002.24002.27002.2700634,700
Dec 4, 20242.25002.33502.23502.28002.28001,628,300
Dec 3, 20242.22002.24002.16002.21002.21001,274,900
Dec 2, 20242.25002.30502.21002.26002.2600764,600
Nov 29, 20242.29002.31502.25002.25002.2500236,400
Nov 27, 20242.33002.34602.24502.30002.3000592,300
Nov 26, 20242.36002.39002.31002.31002.3100359,300
Nov 25, 20242.40002.50502.40002.42002.42001,016,400
Nov 22, 20242.33002.40502.32602.34002.3400574,000
Nov 21, 20242.28002.37002.26502.33002.3300859,200
Nov 20, 20242.30002.31502.22002.27002.2700945,700
Nov 19, 20242.36002.38502.30502.32002.3200777,900
Nov 18, 20242.42002.45002.35002.37002.3700572,600
Nov 15, 20242.53002.56802.42002.42002.4200632,200
Nov 14, 20242.62002.62002.46502.55002.55001,267,600
Nov 13, 20242.77002.80002.56002.59002.59001,081,700
Nov 12, 20242.72002.86002.66002.77002.77001,294,900
Nov 11, 20242.74002.90002.70502.81002.81001,228,400
Nov 8, 20242.66002.73002.58002.65002.65001,318,200
Nov 7, 20242.61002.78002.58002.73002.73001,355,300
Nov 6, 20242.51002.58002.19102.57002.57003,027,900
Nov 5, 20242.08002.17002.03502.15002.15001,074,000
Nov 4, 20242.15002.15002.04502.08002.0800786,300
Nov 1, 20242.13002.16002.06002.07002.0700808,200
Oct 31, 20242.16002.17002.06002.12002.1200655,000
Oct 30, 20242.17002.25002.14002.14002.1400252,400
Oct 29, 20242.17002.21002.15402.17002.1700290,100
Oct 28, 20242.08002.20002.08002.17002.1700378,100
Oct 25, 20242.11002.14502.06002.08002.0800297,900
Oct 24, 20242.10002.12002.06002.11002.1100351,800
Oct 23, 20242.09002.13502.04002.09002.09001,477,300
Oct 22, 20242.10002.13502.05002.11002.1100304,700
Oct 21, 20242.13002.13002.04002.11002.11001,194,700
Oct 18, 20242.13002.18002.12502.13002.1300378,600
Oct 17, 20242.22002.31002.11002.14002.1400623,500
Oct 16, 20242.07002.22502.05002.21002.2100772,000
Oct 15, 20242.04002.12002.03002.04002.0400683,800
Oct 14, 20242.14002.14002.01502.02002.0200755,200
Oct 11, 20242.04002.14001.99502.13002.13001,045,700
Oct 10, 20242.12002.15002.03002.04002.0400945,500
Oct 9, 20242.10002.21002.06002.17002.17001,367,600
Oct 8, 20242.25002.28002.06102.12002.12001,178,800
Oct 7, 20242.44002.46002.24002.27002.27001,036,000
Oct 4, 20242.70002.70002.37002.42002.42001,204,900
Oct 3, 20242.67002.70002.61002.64002.6400578,600
Oct 2, 20242.65002.73002.63002.73002.7300366,400
Oct 1, 20242.72002.74002.61502.69002.6900442,100
Sep 30, 20242.69002.79002.65002.73002.7300531,900
Sep 27, 20242.83002.84002.69002.69002.6900366,100
Sep 26, 20242.74002.86002.65002.79002.7900677,000
Sep 25, 20242.70002.78002.65002.65002.6500595,100
Sep 24, 20242.71002.74002.65002.74002.7400442,700
Sep 23, 20242.82002.84002.71002.71002.7100464,400
Sep 20, 20242.84002.87802.79502.83002.8300869,200
Sep 19, 20243.10003.10002.84002.84002.8400971,100
Sep 18, 20243.20003.22502.97003.00003.00001,658,700
Sep 17, 20242.90003.19002.88003.19003.19001,633,600
Sep 16, 20242.70002.91502.66002.90002.90001,155,400
Sep 13, 20242.34002.68002.34002.67002.67001,294,300
Sep 12, 20242.36002.37002.21002.28002.28001,183,000
Sep 11, 20242.41002.48002.26002.33002.33001,150,600
Sep 10, 20242.51002.53002.40002.41002.4100654,000
Sep 9, 20242.45002.57902.39002.55002.5500591,100
Sep 6, 20242.55002.55002.39002.41002.4100997,800
Sep 5, 20242.62002.63002.54002.54002.5400398,500
Sep 4, 20242.64002.72002.59002.62002.6200390,500
Sep 3, 20242.61002.77002.58502.65002.6500703,900
Aug 30, 20242.67002.72002.47002.62002.62001,251,300
Aug 29, 20242.83002.87002.59002.63002.63001,129,300
Aug 28, 20243.00003.02002.83002.85002.8500595,800
Aug 27, 20243.02003.06002.91002.99002.99001,123,700
Aug 26, 20243.14003.15003.03003.06003.0600788,600
Aug 23, 20242.91003.13502.86003.08003.08001,917,600
Aug 22, 20242.84002.92002.76002.82002.8200685,900
Aug 21, 20242.70002.83902.69002.83002.83001,396,400
Aug 20, 20242.69002.78002.59002.76002.7600951,400
Aug 19, 20242.83002.86002.64502.73002.7300906,900
Aug 16, 20242.74003.14502.65002.81002.81002,518,000
Aug 15, 20242.58002.78502.49002.74002.7400830,700
Aug 14, 20242.47002.57002.44202.54002.5400543,100
Aug 13, 20242.28002.48902.28002.43002.4300382,700
Aug 12, 20242.38002.40002.24002.32002.3200359,800
Aug 9, 20242.32002.40002.24502.40002.4000376,600
Aug 8, 20242.42002.43002.25002.30002.3000699,700
Aug 7, 20242.23002.49002.10002.30002.30001,529,800
Aug 6, 20242.25002.25002.02002.07002.07001,092,700
Aug 5, 20241.96002.32001.94502.21002.2100932,700
Aug 2, 20242.00002.19001.90002.17002.17001,170,600
Aug 1, 20242.06002.06001.91001.95001.9500431,900
Jul 31, 20241.95002.11001.95002.02002.0200438,100
Jul 30, 20242.01002.07001.94001.95001.9500320,800
Jul 29, 20241.94002.05001.93002.02002.0200339,100
Jul 26, 20242.09002.13001.94001.94001.9400349,200
Jul 25, 20241.91002.09001.90002.07002.0700339,800
Jul 24, 20242.01002.05601.88001.89001.8900210,400
Jul 23, 20241.95002.04001.94002.02002.0200169,800
Jul 22, 20241.94001.98001.89001.97001.9700107,600
Jul 19, 20241.97001.98501.91001.92001.9200108,600
Jul 18, 20242.06002.17001.97001.99001.9900473,700
Jul 17, 20241.99002.14501.99002.08002.0800642,600
Jul 16, 20241.99002.08001.95002.00002.0000500,500
Jul 15, 20241.90001.97001.87001.95001.9500207,100
Jul 12, 20242.00002.05001.79501.94001.9400746,800
Jul 11, 20241.85001.99501.83001.97001.9700879,400
Jul 10, 20241.66001.76001.59001.74001.7400472,200
Jul 9, 20241.59001.69001.56001.66001.6600321,100
Jul 8, 20241.57001.65501.55901.60001.6000454,000
Jul 5, 20241.56001.60501.52001.53001.5300214,600
Jul 3, 20241.58001.62001.56001.61001.6100224,100
Jul 2, 20241.59001.62001.55001.56001.5600174,600
Jul 1, 20241.64001.68001.58001.61001.6100373,800
Jun 28, 20241.64001.66501.58001.65001.6500300,600
Jun 27, 20241.69001.69001.59001.65001.6500228,400
Jun 26, 20241.66001.68001.57501.61001.6100400,600
Jun 25, 20241.76001.77001.64001.69001.6900582,500
Jun 24, 20241.77001.83001.71001.77001.7700375,100
Jun 21, 20241.78001.84001.76001.78001.7800280,900
Jun 20, 20241.85001.87001.79001.80001.8000334,900
Jun 18, 20241.81001.85901.78001.83001.8300341,400
Jun 17, 20241.80001.85501.77001.78001.7800337,900
Jun 14, 20241.83001.88001.80001.80001.8000359,400
Jun 13, 20242.02002.02001.84001.85001.8500630,700
Jun 12, 20242.07002.11901.97002.00002.0000507,000
Jun 11, 20241.97001.97501.87001.93001.9300417,500

Related Tickers

UWMC UWM Holdings Corporation
4.3100
+1.65%
 
RKT Rocket Companies, Inc.
13.09
+2.67%
 
GHLD Guild Holdings Company
15.02
+3.09%
 
BETR Better Home & Finance Holding Company
12.36
+1.56%
 
VEL Velocity Financial, Inc.
19.03
+6.19%
 
COOP Mr. Cooper Group Inc.
135.45
+2.47%
 
CNF CNFinance Holdings Limited
0.4551
-3.17%
 
GHI Greystone Housing Impact Investors LP
11.86
-0.17%
 
PAPLF Pineapple Financial Inc.
0.0650
0.00%
 
FMCCH Federal Home Loan Mortgage Corporation
18.21
0.00%