Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.675 -0.125 (-4.46%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 13, 2026 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 (%)
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%)
Dec 01, 2025 2.770 2.820 2.595 2.710 5,167,119 -0.12(-4.24%)
Nov 28, 2025 2.820 2.880 2.756 2.830 1,879,108 +0.05(+1.80%)
Nov 26, 2025 2.950 3.080 2.760 2.780 3,632,370 -0.23(-7.64%)
Nov 25, 2025 2.800 3.080 2.750 3.010 8,716,038 +0.24(+8.66%)
Nov 24, 2025 2.610 2.780 2.570 2.770 4,499,339 +0.18(+6.95%)
Nov 21, 2025 2.430 2.610 2.420 2.590 2,592,412 +0.18(+7.47%)
Nov 20, 2025 2.630 2.766 2.400 2.410 3,702,388 -0.17(-6.59%)
Nov 19, 2025 2.630 2.680 2.570 2.580 2,083,354 -0.06(-2.27%)
Nov 18, 2025 2.480 2.650 2.475 2.640 2,394,525 +0.15(+6.02%)
Nov 17, 2025 2.500 2.550 2.473 2.490 3,256,960 -0.06(-2.35%)
Nov 14, 2025 2.570 2.620 2.430 2.550 5,158,502 -0.07(-2.67%)
Nov 13, 2025 2.800 2.865 2.610 2.620 3,636,759 -0.30(-10.27%)
Nov 12, 2025 2.980 3.040 2.785 2.920 5,674,181 +0.00(+0.00%)
Nov 11, 2025 2.850 2.945 2.780 2.920 3,111,384 +0.09(+3.18%)
Nov 10, 2025 2.830 2.970 2.775 2.830 6,520,738 +0.08(+2.91%)
Nov 07, 2025 2.630 2.790 2.620 2.750 5,364,597 +0.10(+3.77%)
Nov 06, 2025 2.760 2.790 2.580 2.650 7,034,764 -0.14(-5.02%)
Nov 05, 2025 2.960 2.970 2.750 2.790 6,144,042 -0.18(-6.06%)
Nov 04, 2025 2.880 3.020 2.855 2.970 3,562,768 +0.02(+0.68%)
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.
© 2025 FinancialContent. All rights reserved.