loanDepot, Inc.LDINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.17 | $2.29 | $2.14 | $2.19 | 2.71M |
| 1/30/2026 | $2.26 | $2.30 | $2.12 | $2.18 | 4.66M |
| 1/29/2026 | $2.32 | $2.38 | $2.30 | $2.33 | 2.36M |
| 1/28/2026 | $2.44 | $2.48 | $2.35 | $2.37 | 2.47M |
| 1/27/2026 | $2.58 | $2.58 | $2.43 | $2.44 | 3.97M |
| 1/26/2026 | $2.61 | $2.67 | $2.57 | $2.58 | 2.09M |
| 1/23/2026 | $2.70 | $2.76 | $2.62 | $2.63 | 2.52M |
| 1/22/2026 | $2.71 | $2.89 | $2.70 | $2.73 | 4.35M |
| 1/21/2026 | $2.80 | $2.83 | $2.55 | $2.68 | 4.64M |
| 1/20/2026 | $2.91 | $3.01 | $2.71 | $2.80 | 7.31M |
| 1/16/2026 | $2.68 | $3.24 | $2.65 | $3.20 | 10.15M |
| 1/15/2026 | $2.62 | $2.79 | $2.60 | $2.67 | 4.45M |
| 1/14/2026 | $2.64 | $2.69 | $2.61 | $2.62 | 3.27M |
| 1/13/2026 | $2.77 | $2.85 | $2.64 | $2.67 | 3.70M |
| 1/12/2026 | $2.86 | $2.90 | $2.69 | $2.80 | 4.79M |
| 1/9/2026 | $2.81 | $3.14 | $2.80 | $2.91 | 16.31M |
| 1/8/2026 | $2.41 | $2.52 | $2.33 | $2.44 | 5.19M |
| 1/7/2026 | $2.30 | $2.60 | $2.29 | $2.40 | 9.91M |
| 1/6/2026 | $2.22 | $2.30 | $2.17 | $2.29 | 1.64M |
| 1/5/2026 | $2.12 | $2.33 | $2.12 | $2.22 | 3.62M |
| 1/2/2026 | $2.08 | $2.12 | $2.05 | $2.09 | 1.91M |
| 12/31/2025 | $2.04 | $2.07 | $2.02 | $2.07 | 3.49M |
| 12/30/2025 | $2.06 | $2.11 | $2.05 | $2.05 | 2.15M |
| 12/29/2025 | $2.08 | $2.11 | $2.02 | $2.08 | 3.44M |
| 12/26/2025 | $2.16 | $2.17 | $2.11 | $2.12 | 1.76M |
| 12/24/2025 | $2.14 | $2.19 | $2.12 | $2.16 | 1.33M |
| 12/23/2025 | $2.15 | $2.23 | $2.14 | $2.19 | 3.61M |
| 12/22/2025 | $2.23 | $2.32 | $2.11 | $2.15 | 7.40M |
| 12/19/2025 | $2.31 | $2.36 | $2.23 | $2.25 | 4.41M |
| 12/18/2025 | $2.32 | $2.36 | $2.29 | $2.31 | 2.56M |
| 12/17/2025 | $2.40 | $2.43 | $2.19 | $2.23 | 6.05M |
| 12/16/2025 | $2.37 | $2.48 | $2.36 | $2.40 | 3.53M |
| 12/15/2025 | $2.60 | $2.62 | $2.45 | $2.46 | 3.62M |
| 12/12/2025 | $2.78 | $2.78 | $2.56 | $2.60 | 3.78M |
| 12/11/2025 | $2.77 | $2.88 | $2.76 | $2.78 | 2.61M |
| 12/10/2025 | $2.63 | $2.82 | $2.59 | $2.81 | 6.40M |
| 12/9/2025 | $2.78 | $2.78 | $2.61 | $2.64 | 4.21M |
| 12/8/2025 | $2.75 | $2.87 | $2.70 | $2.83 | 5.17M |
| 12/5/2025 | $2.70 | $2.80 | $2.70 | $2.73 | 1.94M |
| 12/4/2025 | $2.72 | $2.79 | $2.69 | $2.76 | 2.90M |
| 12/3/2025 | $2.67 | $2.77 | $2.59 | $2.71 | 5.70M |
| 12/2/2025 | $2.75 | $2.78 | $2.62 | $2.63 | 2.17M |
| 12/1/2025 | $2.77 | $2.82 | $2.60 | $2.71 | 5.14M |
| 11/28/2025 | $2.82 | $2.88 | $2.76 | $2.83 | 1.88M |
| 11/26/2025 | $2.95 | $3.08 | $2.76 | $2.78 | 3.63M |
| 11/25/2025 | $2.80 | $3.08 | $2.75 | $3.01 | 8.79M |
| 11/24/2025 | $2.61 | $2.78 | $2.57 | $2.77 | 4.50M |
| 11/21/2025 | $2.43 | $2.61 | $2.42 | $2.59 | 2.59M |
| 11/20/2025 | $2.63 | $2.77 | $2.40 | $2.41 | 3.72M |
| 11/19/2025 | $2.63 | $2.68 | $2.57 | $2.58 | 2.09M |
| 11/18/2025 | $2.48 | $2.65 | $2.48 | $2.64 | 2.40M |
| 11/17/2025 | $2.50 | $2.55 | $2.47 | $2.49 | 3.27M |
| 11/14/2025 | $2.57 | $2.62 | $2.43 | $2.55 | 5.16M |
| 11/13/2025 | $2.80 | $2.87 | $2.61 | $2.62 | 3.66M |
| 11/12/2025 | $2.98 | $3.04 | $2.79 | $2.92 | 5.68M |
| 11/11/2025 | $2.85 | $2.95 | $2.78 | $2.92 | 3.12M |
| 11/10/2025 | $2.83 | $2.97 | $2.78 | $2.83 | 6.56M |
| 11/7/2025 | $2.63 | $2.79 | $2.62 | $2.75 | 5.36M |
| 11/6/2025 | $2.76 | $2.79 | $2.58 | $2.65 | 7.08M |
| 11/5/2025 | $2.96 | $2.97 | $2.75 | $2.79 | 6.16M |
| 11/4/2025 | $2.88 | $3.02 | $2.86 | $2.97 | 3.58M |