Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.110	2.180	2.070	2.150	2,682,441	+0.10(+4.88%)
Feb 05, 2026	2.090	2.120	2.040	2.050	2,837,485	-0.09(-4.21%)
Feb 04, 2026	2.150	2.190	2.100	2.140	2,913,361	-0.02(-0.93%)
Feb 03, 2026	2.230	2.340	2.100	2.160	4,715,572	-0.03(-1.37%)
Feb 02, 2026	2.160	2.295	2.140	2.190	2,743,075	+0.01(+0.46%)
Jan 30, 2026	2.260	2.300	2.120	2.180	4,655,358	-0.15(-6.44%)
Jan 29, 2026	2.320	2.379	2.300	2.330	2,356,945	-0.04(-1.69%)
Jan 28, 2026	2.440	2.480	2.350	2.370	2,465,073	-0.07(-2.87%)
Jan 27, 2026	2.580	2.580	2.430	2.440	3,970,275	-0.14(-5.43%)
Jan 26, 2026	2.610	2.670	2.570	2.580	2,084,617	-0.05(-1.90%)
Jan 23, 2026	2.700	2.760	2.620	2.630	2,516,488	-0.10(-3.66%)
Jan 22, 2026	2.710	2.890	2.700	2.730	4,340,518	+0.05(+1.87%)
Jan 21, 2026	2.800	2.827	2.552	2.680	4,631,436	-0.12(-4.29%)
Jan 20, 2026	2.910	3.010	2.710	2.800	7,265,387	-0.40(-12.50%)
Jan 16, 2026	2.680	3.240	2.650	3.200	10,148,693	+0.53(+19.85%)
Jan 15, 2026	2.620	2.790	2.600	2.670	4,441,592	+0.05(+1.91%)
Jan 14, 2026	2.640	2.690	2.610	2.620	3,265,181	-0.05(-1.87%)
Jan 13, 2026	2.770	2.848	2.640	2.670	3,695,517	-0.13(-4.64%)
Jan 12, 2026	2.860	2.900	2.690	2.800	4,780,967	-0.11(-3.78%)
Jan 09, 2026	2.810	3.135	2.795	2.910	16,312,250	+0.47(+19.26%)
Jan 08, 2026	2.410	2.520	2.330	2.440	4,790,592	+0.04(+1.67%)
Jan 07, 2026	2.300	2.600	2.290	2.400	9,866,778	+0.11(+4.80%)
Jan 06, 2026	2.220	2.300	2.165	2.290	1,634,556	+0.07(+3.15%)
Jan 05, 2026	2.120	2.330	2.115	2.220	3,612,356	+0.13(+6.22%)
Jan 02, 2026	2.080	2.120	2.050	2.090	1,909,104	+0.02(+0.97%)
Dec 31, 2025	2.040	2.070	2.020	2.070	3,485,224	+0.02(+0.98%)
Dec 30, 2025	2.060	2.106	2.050	2.050	2,143,846	-0.03(-1.44%)
Dec 29, 2025	2.080	2.108	2.020	2.080	3,422,388	-0.04(-1.89%)
Dec 26, 2025	2.160	2.170	2.110	2.120	1,764,077	-0.04(-1.85%)
Dec 24, 2025	2.140	2.190	2.120	2.160	1,334,934	-0.03(-1.37%)
Dec 23, 2025	2.150	2.230	2.140	2.190	3,611,186	+0.04(+1.86%)
Dec 22, 2025	2.230	2.320	2.105	2.150	7,390,131	-0.10(-4.44%)
Dec 19, 2025	2.310	2.355	2.230	2.250	4,411,587	-0.06(-2.60%)
Dec 18, 2025	2.320	2.360	2.290	2.310	2,558,965	+0.08(+3.59%)
Dec 17, 2025	2.400	2.430	2.195	2.230	6,017,696	-0.17(-7.08%)
Dec 16, 2025	2.370	2.480	2.360	2.400	3,528,695	-0.06(-2.44%)
Dec 15, 2025	2.600	2.615	2.450	2.460	3,502,542	-0.14(-5.38%)
Dec 12, 2025	2.780	2.780	2.560	2.600	3,779,857	-0.18(-6.47%)
Dec 11, 2025	2.770	2.880	2.762	2.780	2,608,010	-0.03(-1.07%)
Dec 10, 2025	2.630	2.820	2.590	2.810	6,395,072	+0.17(+6.44%)
Dec 09, 2025	2.780	2.780	2.605	2.640	4,201,240	-0.19(-6.71%)
Dec 08, 2025	2.750	2.870	2.700	2.830	5,080,375	+0.10(+3.66%)
Dec 05, 2025	2.700	2.800	2.700	2.730	1,943,614	-0.03(-1.09%)
Dec 04, 2025	2.720	2.790	2.685	2.760	2,894,787	+0.05(+1.85%)
Dec 03, 2025	2.670	2.770	2.590	2.710	5,690,575	+0.08(+3.04%)
Dec 02, 2025	2.750	2.780	2.620	2.630	2,161,225	-0.08(-2.95%)

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 Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search