Free Trial

loanDepot (LDI) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free LDI Stock Alerts
$1.75
-0.06 (-3.31%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

loanDepot Stock Price Performance

5 Day
Performance
-9.79%
1 Month
Performance
-16.07%
3 Month
Performance
-31.37%
6 Month
Performance
-4.89%
Year-To-Date
Performance
-50.28%
1 Year
Performance
-9.79%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

LDI Stock Chart for Thursday, May, 30, 2024

LDI Chart by TradingView

loanDepot Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/04/2024$2.49$2.46
-1.41%		$2.60$2.44196,270 shs$793.19 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Next President (Not Trump. Not Biden.)
The Freeport Society
Write this ticker symbol down…
StocksToTrade
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Musk’s new company could top a trillion?
Paradigm Press