Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

loanDepot, Inc. Class A Common Stock (NY: LDI )

1.650 +0.040 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.600 1.660 1.600 1.650 625,344 +0.04(+2.48%)
Feb 13, 2025 1.620 1.620 1.580 1.610 538,964 -0.01(-0.62%)
Feb 12, 2025 1.600 1.630 1.540 1.620 1,828,707 -0.02(-1.22%)
Feb 11, 2025 1.630 1.670 1.600 1.640 603,504 -0.02(-1.20%)
Feb 10, 2025 1.660 1.680 1.640 1.660 387,792 +0.01(+0.61%)
Feb 07, 2025 1.700 1.740 1.630 1.650 598,073 -0.09(-5.17%)
Feb 06, 2025 1.690 1.760 1.680 1.740 397,731 +0.06(+3.57%)
Feb 05, 2025 1.640 1.680 1.595 1.680 1,039,079 +0.05(+3.07%)
Feb 04, 2025 1.600 1.670 1.575 1.630 598,062 +0.01(+0.62%)
Feb 03, 2025 1.650 1.680 1.610 1.620 600,888 -0.07(-4.14%)
Jan 31, 2025 1.730 1.765 1.650 1.690 583,718 -0.06(-3.43%)
Jan 30, 2025 1.780 1.796 1.730 1.750 422,773 +0.00(+0.00%)
Jan 29, 2025 1.780 1.780 1.700 1.750 779,941 -0.01(-0.57%)
Jan 28, 2025 1.790 1.790 1.740 1.760 274,416 -0.04(-2.22%)
Jan 27, 2025 1.750 1.860 1.750 1.800 734,122 +0.06(+3.45%)
Jan 24, 2025 1.780 1.790 1.735 1.740 253,322 -0.04(-2.25%)
Jan 23, 2025 1.720 1.800 1.685 1.780 541,772 +0.02(+1.14%)
Jan 22, 2025 1.780 1.800 1.750 1.760 251,747 -0.04(-2.22%)
Jan 21, 2025 1.780 1.800 1.720 1.800 493,876 +0.02(+1.12%)
Jan 17, 2025 1.810 1.865 1.770 1.780 749,044 -0.01(-0.56%)
Jan 16, 2025 1.790 1.800 1.700 1.790 444,054 -0.02(-1.10%)
Jan 15, 2025 1.740 1.820 1.720 1.810 868,709 +0.13(+7.74%)
Jan 14, 2025 1.630 1.730 1.630 1.680 600,298 +0.05(+3.07%)
Jan 13, 2025 1.650 1.650 1.570 1.630 517,998 -0.03(-1.81%)
Jan 10, 2025 1.670 1.670 1.580 1.660 893,790 -0.01(-0.60%)
Jan 08, 2025 1.750 1.750 1.670 1.670 655,959 -0.08(-4.57%)
Jan 07, 2025 1.860 1.900 1.740 1.750 962,097 -0.10(-5.41%)
Jan 06, 2025 1.850 1.880 1.750 1.850 1,183,390 -0.03(-1.60%)
Jan 03, 2025 1.990 1.990 1.870 1.880 926,491 -0.07(-3.59%)
Jan 02, 2025 2.060 2.080 1.920 1.950 1,715,032 -0.09(-4.41%)
Dec 31, 2024 2.040 0 +0.03(+1.49%)
Dec 30, 2024 1.940 2.070 1.900 2.010 1,195,420 +0.08(+4.15%)
Dec 27, 2024 1.920 1.946 1.830 1.930 1,109,740 +0.02(+1.05%)
Dec 26, 2024 1.890 1.925 1.841 1.910 540,967 +0.02(+1.06%)
Dec 24, 2024 1.890 1.900 1.830 1.890 320,663 +0.00(+0.00%)
Dec 23, 2024 1.920 1.940 1.855 1.890 453,027 -0.05(-2.58%)
Dec 20, 2024 1.880 1.970 1.850 1.940 1,146,927 +0.10(+5.43%)
Dec 19, 2024 1.990 2.010 1.835 1.840 986,465 -0.13(-6.60%)
Dec 18, 2024 2.050 2.170 1.950 1.970 1,369,933 -0.16(-7.51%)
Dec 17, 2024 2.120 2.240 2.110 2.130 969,105 +0.01(+0.47%)
Dec 16, 2024 2.090 2.150 2.050 2.120 1,128,539 +0.05(+2.42%)
Dec 13, 2024 2.090 2.110 2.050 2.070 946,110 -0.03(-1.43%)
Dec 12, 2024 2.110 2.170 2.085 2.100 540,221 -0.03(-1.41%)
Dec 11, 2024 2.140 2.180 2.100 2.130 471,652 -0.01(-0.47%)
Dec 10, 2024 2.160 2.220 2.130 2.140 560,630 -0.05(-2.28%)
Dec 09, 2024 2.250 2.310 2.165 2.190 865,063 -0.06(-2.67%)
Dec 06, 2024 2.300 2.305 2.205 2.250 531,706 -0.02(-0.88%)
Dec 05, 2024 2.300 2.370 2.240 2.270 634,682 -0.01(-0.44%)
Dec 04, 2024 2.250 2.335 2.235 2.280 1,628,326 +0.07(+3.17%)
Dec 03, 2024 2.220 2.240 2.160 2.210 1,273,343 -0.05(-2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.