tiprankstipranks
loanDepot, Inc. (DE:LDD)
NYSE:LDD
Germany Market
LDD
loanDepot
RESEARCH TOOLSreports

loanDepot (LDD) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 08, 2026
0.98
0.99
0.97
0.97
0.97
-5.09%
0
0.00
Jun 05, 2026
1.04
1.05
1.01
1.02
1.02
-3.31%
0
0.00
Jun 04, 2026
0.98
1.08
0.98
1.06
1.06
+4.97%
0
0.00
Jun 03, 2026
1.02
1.02
0.99
1.01
1.01
-4.64%
0
0.00
Jun 02, 2026
1.04
1.07
1.04
1.06
1.06
-1.58%
0
0.00
Jun 01, 2026
1.09
1.10
1.07
1.07
1.07
-3.51%
0
0.00
May 29, 2026
1.09
1.12
1.09
1.11
1.11
-0.18%
0
0.00
May 28, 2026
1.07
1.12
1.07
1.11
1.11
+1.36%
0
0.00
May 27, 2026
1.05
1.10
1.05
1.10
1.10
+1.67%
0
0.00
May 26, 2026
1.04
1.09
1.04
1.08
1.08
+11.67%
0
0.00
May 25, 2026
0.97
0.97
0.97
0.97
0.97
-8.51%
0
0.00
May 22, 2026
1.05
1.08
1.03
1.06
1.06
+0.09%
0
0.00
May 21, 2026
1.01
1.06
1.01
1.06
1.06
+1.73%
0
0.00
May 20, 2026
0.97
1.04
0.97
1.04
1.04
+6.89%
0
0.00
May 19, 2026
0.98
1.02
0.97
0.97
0.97
-3.86%
0
0.00
May 18, 2026
1.04
1.06
1.01
1.01
1.01
-5.87%
0
0.00
May 15, 2026
1.11
1.11
1.07
1.07
1.07
-2.63%
0
0.00
May 14, 2026
0.99
1.12
0.99
1.10
1.10
+7.82%
0
0.00
May 13, 2026
1.04
1.04
1.02
1.02
1.02
-2.94%
0
0.00
May 12, 2026
1.06
1.06
1.05
1.05
1.05
-3.57%
0
0.00
May 11, 2026
1.14
1.18
1.09
1.09
1.09
-7.84%
0
0.00
May 08, 2026
1.15
1.19
1.15
1.19
1.19
-1.08%
0
0.00
May 07, 2026
1.14
1.24
1.14
1.20
1.20
+2.30%
0
0.00
May 06, 2026
1.12
1.18
1.05
1.17
1.17
-7.21%
0
0.00
May 05, 2026
1.24
1.30
1.24
1.26
1.26
-1.41%
0
0.00
May 04, 2026
1.29
1.33
1.28
1.28
1.28
-2.21%
0
0.00
May 01, 2026
1.31
1.31
1.24
1.31
1.31
0.00%
0
0.00
Apr 30, 2026
1.24
1.31
1.24
1.31
1.31
+1.47%
0
0.00
Apr 29, 2026
1.38
1.38
1.29
1.29
1.29
-8.24%
0
0.00
Apr 28, 2026
1.28
1.41
1.28
1.41
1.41
+7.24%
0
0.00
Apr 27, 2026
1.31
1.35
1.31
1.31
1.31
-1.94%
0
0.00
Apr 24, 2026
1.29
1.35
1.29
1.34
1.34
+1.67%
0
0.00
Apr 23, 2026
1.38
1.41
1.32
1.32
1.32
-7.65%
0
0.00
Apr 22, 2026
1.40
1.45
1.40
1.43
1.43
-0.97%
0
0.00
Apr 21, 2026
1.46
1.49
1.44
1.44
1.44
-4.58%
0
0.00
Apr 20, 2026
1.49
1.51
1.47
1.51
1.51
-0.13%
0
0.00
Apr 17, 2026
1.34
1.57
1.34
1.51
1.51
+9.26%
0
0.00
Apr 16, 2026
1.27
1.39
1.27
1.38
1.38
+7.47%
0
0.00
Apr 15, 2026
1.22
1.30
1.22
1.29
1.29
+3.29%
0
0.00
Apr 14, 2026
1.17
1.25
1.17
1.25
1.25
+5.42%
0
0.00
Apr 13, 2026
1.12
1.18
1.12
1.18
1.18
+4.14%
0
0.00
Apr 10, 2026
1.14
1.16
1.13
1.13
1.13
-1.65%
0
0.00
Apr 09, 2026
1.15
1.18
1.15
1.15
1.15
-2.54%
0
0.00
Apr 08, 2026
1.17
1.23
1.17
1.18
1.18
+0.94%
0
0.00
Apr 07, 2026
1.20
1.20
1.17
1.17
1.17
-5.48%
0
0.00
Apr 06, 2026
1.24
1.24
1.17
1.24
1.24
0.00%
0
0.00
Apr 03, 2026
1.24
1.24
1.17
1.24
1.24
0.00%
0
0.00
Apr 02, 2026
1.17
1.24
1.17
1.24
1.24
+3.33%
0
0.00
Apr 01, 2026
1.22
1.23
1.20
1.20
1.20
-0.83%
0
0.00
Mar 31, 2026
1.15
1.21
1.15
1.21
1.21
+6.14%
0
0.00
Rows:
50