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

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

1.680 +0.090 (+5.66%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 1.590 1.670 1.560 1.590 1,147,278 +0.00(+0.00%)
Jul 30, 2025 1.760 1.775 1.570 1.590 1,595,176 -0.15(-8.62%)
Jul 29, 2025 1.850 1.850 1.690 1.740 1,117,444 +0.05(+2.96%)
Jul 28, 2025 1.750 1.786 1.670 1.690 1,161,889 -0.09(-5.06%)
Jul 25, 2025 1.770 1.790 1.690 1.780 1,875,093 -0.03(-1.66%)
Jul 24, 2025 1.990 2.000 1.780 1.810 2,556,954 -0.19(-9.50%)
Jul 23, 2025 2.130 2.130 1.920 2.000 3,559,998 +0.02(+1.01%)
Jul 22, 2025 1.940 2.030 1.920 1.980 2,068,997 +0.04(+2.06%)
Jul 21, 2025 1.930 2.080 1.900 1.940 4,975,365 +0.06(+3.19%)
Jul 18, 2025 1.830 2.010 1.800 1.880 3,872,562 +0.24(+14.63%)
Jul 17, 2025 1.660 1.679 1.539 1.640 2,920,534 -0.04(-2.38%)
Jul 16, 2025 1.470 1.720 1.450 1.680 2,226,926 +0.22(+15.07%)
Jul 15, 2025 1.550 1.577 1.450 1.460 650,875 -0.06(-3.95%)
Jul 14, 2025 1.490 1.520 1.455 1.520 636,836 +0.04(+2.70%)
Jul 11, 2025 1.510 1.541 1.460 1.480 826,659 -0.04(-2.63%)
Jul 10, 2025 1.490 1.550 1.450 1.520 843,610 +0.00(+0.00%)
Jul 09, 2025 1.410 1.540 1.410 1.520 1,766,303 +0.13(+9.35%)
Jul 08, 2025 1.290 1.430 1.290 1.390 1,164,633 +0.09(+6.92%)
Jul 07, 2025 1.290 1.325 1.260 1.300 542,749 +0.02(+1.56%)
Jul 03, 2025 1.330 1.350 1.265 1.280 548,795 -0.04(-3.03%)
Jul 02, 2025 1.300 1.340 1.290 1.320 574,897 +0.03(+2.33%)
Jul 01, 2025 1.250 1.300 1.240 1.290 638,535 +0.02(+1.57%)
Jun 30, 2025 1.290 1.300 1.220 1.270 1,095,787 -0.04(-3.05%)
Jun 27, 2025 1.320 1.320 1.260 1.310 10,866,065 +0.01(+0.77%)
Jun 26, 2025 1.330 1.350 1.260 1.300 1,348,048 +0.00(+0.00%)
Jun 25, 2025 1.400 1.440 1.280 1.300 1,480,711 -0.08(-5.80%)
Jun 24, 2025 1.380 1.450 1.370 1.380 1,035,874 +0.03(+2.22%)
Jun 23, 2025 1.400 1.400 1.325 1.350 961,973 -0.06(-4.26%)
Jun 20, 2025 1.410 1.440 1.370 1.410 1,373,209 -0.01(-0.70%)
Jun 18, 2025 1.380 1.470 1.350 1.420 788,659 +0.08(+5.97%)
Jun 17, 2025 1.430 1.457 1.335 1.340 1,006,667 -0.07(-4.96%)
Jun 16, 2025 1.320 1.450 1.320 1.410 519,221 +0.07(+5.22%)
Jun 13, 2025 1.410 1.410 1.340 1.340 710,132 -0.10(-6.94%)
Jun 12, 2025 1.520 1.540 1.420 1.440 798,222 -0.09(-5.88%)
Jun 11, 2025 1.390 1.550 1.380 1.530 1,407,070 +0.16(+11.68%)
Jun 10, 2025 1.320 1.440 1.310 1.370 876,605 +0.07(+5.38%)
Jun 09, 2025 1.320 1.335 1.280 1.300 533,087 +0.00(+0.00%)
Jun 06, 2025 1.260 1.310 1.260 1.300 489,708 +0.04(+3.17%)
Jun 05, 2025 1.260 1.330 1.240 1.260 462,774 -0.01(-0.79%)
Jun 04, 2025 1.200 1.290 1.190 1.270 502,658 +0.07(+5.83%)
Jun 03, 2025 1.260 1.271 1.200 1.200 365,575 -0.06(-4.76%)
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 Of Service.