loanDepot (LDI) Historical Prices

Time Period

Events

LDI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.58	0.60	0.56	0.58	0.58	-3.18%	2,588,705	0.59
Oct 29, 2026	0.64	0.65	0.59	0.60	0.60	-3.08%	2,110,867	0.48
Oct 28, 2026	0.67	0.67	0.60	0.62	0.62	-6.09%	2,004,845	0.45
Oct 27, 2026	0.60	0.67	0.57	0.66	0.66	+13.86%	3,087,616	0.69
Oct 26, 2026	0.62	0.62	0.57	0.58	0.58	-5.87%	2,783,307	0.62
Oct 23, 2026	0.59	0.62	0.57	0.61	0.61	+6.79%	2,521,623	0.57
Oct 22, 2026	0.53	0.58	0.53	0.57	0.57	+8.51%	1,624,894	0.37
Oct 21, 2026	0.55	0.56	0.53	0.53	0.53	-1.86%	2,152,818	0.48
Oct 20, 2026	0.52	0.56	0.51	0.54	0.54	+4.66%	1,643,622	0.37
Oct 19, 2026	0.53	0.56	0.51	0.52	0.52	-3.56%	2,735,799	0.61
Oct 16, 2026	0.57	0.59	0.53	0.53	0.53	-5.82%	2,850,831	0.64
Oct 15, 2026	0.52	0.58	0.51	0.57	0.57	+14.55%	7,607,998	1.74
Oct 14, 2026	0.55	0.55	0.48	0.50	0.50	-10.81%	6,513,070	1.52
Oct 13, 2026	0.59	0.59	0.55	0.56	0.56	-4.80%	4,003,261	0.94
Oct 12, 2026	0.58	0.60	0.56	0.58	0.58	+3.74%	4,079,496	0.97
Oct 09, 2026	0.61	0.62	0.56	0.56	0.56	-9.06%	2,983,882	0.71
Oct 08, 2026	0.60	0.62	0.60	0.62	0.62	+0.16%	2,168,269	0.52
Oct 07, 2026	0.60	0.63	0.59	0.62	0.62	+0.00%	1,815,681	0.43
Oct 06, 2026	0.62	0.62	0.60	0.62	0.62	+1.98%	2,123,027	0.51
Oct 05, 2026	0.65	0.65	0.59	0.61	0.61	-4.72%	2,346,341	0.56
Oct 02, 2026	0.64	0.66	0.62	0.64	0.64	+3.59%	4,854,753	1.18
Oct 01, 2026	0.58	0.62	0.57	0.61	0.61	+3.90%	2,848,341	0.70
Sep 30, 2026	0.62	0.63	0.59	0.59	0.59	-2.64%	4,750,971	1.18
Sep 29, 2026	0.61	0.63	0.58	0.61	0.61	-0.49%	5,437,548	1.38
Sep 28, 2026	0.66	0.66	0.61	0.61	0.61	-9.10%	3,157,906	0.80
Sep 25, 2026	0.67	0.69	0.66	0.67	0.67	+1.36%	8,367,074	2.18
Sep 24, 2026	0.67	0.68	0.64	0.66	0.66	-1.64%	6,336,353	1.69
Sep 23, 2026	0.73	0.74	0.67	0.67	0.67	-8.07%	6,934,980	1.87
Sep 22, 2026	0.72	0.74	0.71	0.73	0.73	+2.96%	3,714,668	1.01
Sep 21, 2026	0.72	0.73	0.69	0.71	0.71	+1.87%	3,305,098	0.91
Sep 18, 2026	0.70	0.74	0.69	0.70	0.70	-3.19%	10,775,620	3.08
Sep 17, 2026	0.72	0.74	0.69	0.72	0.72	+2.27%	5,536,531	1.61
Sep 16, 2026	0.73	0.74	0.68	0.70	0.70	-3.69%	12,710,160	3.86
Sep 15, 2026	0.82	0.84	0.71	0.73	0.73	-12.24%	17,721,289	5.79
Sep 14, 2026	0.84	0.89	0.82	0.83	0.83	-0.24%	7,653,227	2.58
Sep 11, 2026	0.85	0.85	0.79	0.84	0.84	+0.48%	7,867,162	2.73
Sep 10, 2026	0.77	0.89	0.75	0.83	0.83	+6.54%	13,114,590	4.85
Sep 09, 2026	0.85	0.85	0.77	0.78	0.78	-5.57%	13,909,160	5.53
Sep 08, 2026	0.94	0.96	0.80	0.83	0.83	-12.31%	8,210,439	3.40
Sep 07, 2026	0.94	0.97	0.92	0.94	0.94	+0.00%	0	0.00
Sep 04, 2026	0.94	0.97	0.92	0.94	0.94	+0.32%	3,134,856	1.29
Sep 03, 2026	0.93	0.97	0.93	0.94	0.94	+4.10%	3,252,843	1.35
Sep 02, 2026	0.90	0.91	0.88	0.90	0.90	+1.46%	3,515,443	1.48
Sep 01, 2026	0.93	0.94	0.87	0.89	0.89	-5.83%	4,592,952	1.97
Aug 31, 2026	0.95	0.97	0.91	0.94	0.94	-1.67%	2,894,901	1.25
Aug 28, 2026	0.98	1.07	0.95	0.96	0.96	-1.34%	4,241,293	1.87
Aug 27, 2026	0.93	1.06	0.88	0.97	0.97	+10.32%	9,122,239	4.25
Aug 26, 2026	0.92	0.93	0.87	0.88	0.88	-4.44%	2,044,056	0.96
Aug 25, 2026	0.90	0.94	0.89	0.92	0.92	+3.59%	2,967,375	1.41
Aug 24, 2026	0.87	0.91	0.87	0.89	0.89	-0.11%	941,164	0.44

loanDepot historical prices

loanDepot (LDI) Historical Prices

Become an Expert with TipRanks Premium