Free Trial

loanDepot (LDI) Stock Chart & Stock Price History

→ This indicator is great for calling bottoms (From WealthPress) (Ad)
Free LDI Stock Alerts
$1.80
+0.02 (+1.12%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

loanDepot Stock Price Performance

5 Day
Performance
-6.70%
1 Month
Performance
-13.19%
3 Month
Performance
-29.02%
6 Month
Performance
-1.63%
Year-To-Date
Performance
-48.58%
1 Year
Performance
-0.55%
Receive LDI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for loanDepot and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Heard about the 72-Hour Profit Surge? Read this…
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

LDI Stock Chart for Friday, May, 31, 2024

LDI Chart by TradingView

loanDepot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$1.75$1.77
+1.14%		$1.82$1.76450,208 shs$572.75 million
05/29/2024$1.82$1.75
-3.85%		$1.82$1.75327,165 shs$566.28 million
05/28/2024$1.94$1.82
-6.19%		$1.96$1.75913,310 shs$588.93 million
05/27/2024$1.94$1.94$2.05$1.93378,300 shs$627.77 million
05/24/2024$2.01$1.94
-3.48%		$2.05$1.93377,771 shs$627.77 million
05/23/2024$2.03$2.01
-0.99%		$2.09$2.00717,160 shs$649.41 million
05/22/2024$2.11$2.03
-3.56%		$2.16$2.00459,497 shs$655.87 million
05/21/2024$2.08$2.11
+1.20%		$2.12$1.98654,103 shs$680.10 million
05/20/2024$2.15$2.08
-3.26%		$2.18$2.06610,848 shs$672.02 million
05/17/2024$2.20$2.15
-2.27%		$2.25$2.13742,572 shs$694.64 million
05/16/2024$2.16$2.20
+1.85%		$2.21$2.09637,967 shs$710.79 million
05/15/2024$2.29$2.16
-5.68%		$2.37$2.14363,411 shs$697.87 million
05/14/2024$2.30$2.29
-0.22%		$2.39$2.22345,001 shs$739.88 million
05/13/2024$2.12$2.30
+8.25%		$2.37$2.08546,408 shs$741.49 million
05/10/2024$2.16$2.12
-1.85%		$2.17$2.05350,486 shs$684.95 million
05/09/2024$2.14$2.16
+0.93%		$2.22$2.12205,683 shs$697.87 million
05/08/2024$2.28$2.14
-6.14%		$2.21$2.03382,239 shs$691.41 million
05/07/2024$2.31$2.28
-1.30%		$2.35$2.26321,380 shs$736.65 million
05/06/2024$2.32$2.31
-0.43%		$2.39$2.28184,371 shs$746.34 million
05/03/2024$2.26$2.32
+2.65%		$2.42$2.29226,902 shs$749.57 million
05/02/2024$2.17$2.26
+4.39%		$2.31$2.17285,315 shs$730.18 million
05/01/2024$2.09$2.17
+3.84%		$2.25$2.11330,824 shs$699.49 million
04/30/2024$2.14$2.09
-2.34%		$2.12$2.03418,246 shs$673.64 million
04/29/2024$2.36$2.14
-9.53%		$2.33$2.12772,955 shs$689.80 million
04/26/2024$2.34$2.36
+0.85%		$2.41$2.32186,267 shs$762.49 million
04/25/2024$2.37$2.34
-1.27%		$2.36$2.27210,106 shs$756.03 million
04/24/2024$2.42$2.37
-2.07%		$2.50$2.32316,054 shs$765.72 million
04/23/2024$2.37$2.42
+2.11%		$2.46$2.32128,183 shs$781.88 million
04/22/2024$2.34$2.37
+1.28%		$2.41$2.32128,701 shs$765.72 million
04/19/2024$2.32$2.35
+1.08%		$2.43$2.29176,151 shs$757.65 million
04/18/2024$2.31$2.32
+0.65%		$2.39$2.18368,399 shs$749.57 million
04/17/2024$2.36$2.31
-2.33%		$2.42$2.30290,894 shs$744.72 million
04/16/2024$2.35$2.36
+0.43%		$2.39$2.29213,942 shs$762.49 million
04/15/2024$2.43$2.35
-3.29%		$2.44$2.30154,706 shs$759.26 million
04/12/2024$2.51$2.42
-3.59%		$2.52$2.37283,164 shs$781.87 million
04/11/2024$2.61$2.51
-3.83%		$2.59$2.47352,222 shs$810.96 million
04/10/2024$2.75$2.61
-4.92%		$2.64$2.55300,186 shs$843.27 million
04/09/2024$2.68$2.75
+2.43%		$2.79$2.69234,215 shs$886.88 million
04/08/2024$2.43$2.68
+10.29%		$2.68$2.47441,528 shs$865.88 million
04/05/2024$2.46$2.44
-0.81%		$2.48$2.39288,992 shs$786.72 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
04/04/2024$2.49$2.46
-1.41%		$2.60$2.44196,270 shs$793.19 million
04/03/2024$2.46$2.49
+1.22%		$2.51$2.40184,758 shs$804.49 million
04/02/2024$2.59$2.46
-5.02%		$2.54$2.43261,713 shs$794.80 million
04/01/2024$2.59$2.59$2.62$2.52382,390 shs$836.80 million
03/29/2024$2.59$2.59$2.64$2.51345,455 shs$836.80 million
03/28/2024$2.56$2.59
+1.37%		$2.64$2.51345,328 shs$836.80 million
03/27/2024$2.41$2.56
+6.24%		$2.56$2.38451,066 shs$825.50 million
03/26/2024$2.41$2.41
-0.21%		$2.47$2.38275,123 shs$777.03 million
03/25/2024$2.45$2.41
-1.63%		$2.50$2.40153,451 shs$778.65 million
03/22/2024$2.59$2.45
-5.60%		$2.58$2.40438,403 shs$785.02 million
03/21/2024$2.53$2.59
+2.37%		$2.77$2.55733,635 shs$831.57 million
03/20/2024$2.21$2.53
+14.74%		$2.55$2.19727,930 shs$812.31 million
03/19/2024$2.17$2.21
+1.61%		$2.21$2.12365,792 shs$707.96 million
03/18/2024$2.14$2.17
+1.40%		$2.22$2.10345,860 shs$696.72 million
03/15/2024$2.21$2.14
-2.95%		$2.25$2.13434,074 shs$687.09 million
03/14/2024$2.34$2.21
-5.77%		$2.44$2.20528,734 shs$707.96 million
03/13/2024$2.54$2.34
-7.87%		$2.50$1.931.70 million shs$751.30 million
03/12/2024$2.55$2.54
-0.39%		$2.60$2.47263,457 shs$815.52 million
03/11/2024$2.66$2.55
-4.14%		$2.67$2.55278,415 shs$818.73 million
03/08/2024$2.62$2.65
+0.95%		$2.74$2.63573,876 shs$849.23 million
03/07/2024$2.62$2.62$2.70$2.59249,385 shs$841.20 million
03/06/2024$2.52$2.62
+4.17%		$2.66$2.50315,855 shs$841.20 million
03/05/2024$2.62$2.52
-3.82%		$2.65$2.49530,119 shs$807.49 million
03/04/2024$2.76$2.62
-5.25%		$2.75$2.60196,979 shs$839.60 million
03/01/2024$2.55$2.77
+8.63%		$2.78$2.54400,472 shs$889.36 million
02/29/2024$2.60$2.55
-1.92%		$2.68$2.50691,913 shs$818.73 million

Related Companies:
This page (NYSE:LDI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New WARNING:
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily