Skip to main content

Loandepot Inc Cl A (NY: LDI )

1.810 -0.130 (-6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.940 1.960 1.750 1.810 913,621 -0.13(-6.70%)
May 24, 2024 2.000 2.050 1.930 1.940 378,300 -0.08(-3.96%)
May 23, 2024 2.020 2.085 2.000 2.020 718,160 -0.01(-0.49%)
May 22, 2024 2.060 2.165 2.000 2.030 459,497 -0.07(-3.33%)
May 21, 2024 2.070 2.125 1.980 2.100 654,128 +0.02(+0.96%)
May 20, 2024 2.150 2.180 2.060 2.080 610,870 -0.07(-3.26%)
May 17, 2024 2.180 2.260 2.130 2.150 742,577 -0.05(-2.27%)
May 16, 2024 2.160 2.210 2.090 2.200 669,737 +0.04(+1.85%)
May 15, 2024 2.320 2.365 2.140 2.160 363,416 -0.13(-5.68%)
May 14, 2024 2.310 2.390 2.220 2.290 349,340 -0.01(-0.43%)
May 13, 2024 2.080 2.365 2.050 2.300 546,408 +0.18(+8.49%)
May 10, 2024 2.130 2.165 2.050 2.120 350,486 -0.04(-1.85%)
May 09, 2024 2.150 2.220 2.120 2.160 205,702 +0.01(+0.47%)
May 08, 2024 2.030 2.210 2.030 2.150 382,255 -0.13(-5.70%)
May 07, 2024 2.260 2.355 2.260 2.280 321,381 -0.03(-1.30%)
May 06, 2024 2.350 2.390 2.275 2.310 184,391 -0.01(-0.43%)
May 03, 2024 2.310 2.420 2.290 2.320 226,923 +0.06(+2.65%)
May 02, 2024 2.180 2.305 2.170 2.260 285,346 +0.09(+4.15%)
May 01, 2024 2.120 2.245 2.110 2.170 330,824 +0.09(+4.33%)
Apr 30, 2024 2.110 2.120 2.030 2.080 418,699 -0.06(-2.80%)
Apr 29, 2024 2.270 2.330 2.120 2.140 772,977 -0.22(-9.32%)
Apr 26, 2024 2.360 2.405 2.320 2.360 186,473 +0.02(+0.85%)
Apr 25, 2024 2.330 2.360 2.265 2.340 210,108 -0.03(-1.27%)
Apr 24, 2024 2.420 2.500 2.320 2.370 316,059 -0.05(-2.07%)
Apr 23, 2024 2.330 2.460 2.320 2.420 128,394 +0.05(+2.11%)
Apr 22, 2024 2.360 2.405 2.315 2.370 129,255 +0.03(+1.28%)
Apr 19, 2024 2.280 2.430 2.280 2.340 181,707 +0.02(+0.86%)
Apr 18, 2024 2.260 2.390 2.180 2.320 368,417 +0.02(+0.87%)
Apr 17, 2024 2.300 2.420 2.295 2.300 291,536 -0.06(-2.54%)
Apr 16, 2024 2.310 2.390 2.285 2.360 214,105 +0.01(+0.43%)
Apr 15, 2024 2.400 2.435 2.303 2.350 154,706 -0.08(-3.29%)
Apr 12, 2024 2.500 2.515 2.370 2.430 298,981 -0.08(-3.19%)
Apr 11, 2024 2.570 2.585 2.470 2.510 352,223 -0.09(-3.46%)
Apr 10, 2024 2.690 2.690 2.550 2.600 300,269 -0.14(-5.11%)
Apr 09, 2024 2.680 2.790 2.680 2.740 235,215 +0.06(+2.24%)
Apr 08, 2024 2.490 2.685 2.470 2.680 442,004 +0.25(+10.29%)
Apr 05, 2024 2.460 2.480 2.390 2.430 288,992 -0.02(-0.82%)
Apr 04, 2024 2.540 2.600 2.440 2.450 196,270 -0.04(-1.61%)
Apr 03, 2024 2.420 2.510 2.400 2.490 184,758 +0.03(+1.22%)
Apr 02, 2024 2.540 2.540 2.430 2.460 262,148 -0.13(-5.02%)
Apr 01, 2024 2.610 2.620 2.520 2.590 383,430 +0.00(+0.00%)
Mar 28, 2024 2.540 2.641 2.510 2.590 345,455 +0.02(+0.78%)
Mar 27, 2024 2.390 2.570 2.379 2.570 451,620 +0.17(+7.08%)
Mar 26, 2024 2.450 2.465 2.380 2.400 275,160 +0.00(+0.00%)
Mar 25, 2024 2.470 2.500 2.400 2.400 153,472 -0.05(-2.04%)
Mar 22, 2024 2.580 2.580 2.400 2.450 438,404 -0.14(-5.41%)
Mar 21, 2024 2.550 2.765 2.550 2.590 733,639 +0.07(+2.78%)
Mar 20, 2024 2.200 2.554 2.185 2.520 728,476 +0.32(+14.55%)
Mar 19, 2024 2.150 2.210 2.120 2.200 365,801 +0.03(+1.38%)
Mar 18, 2024 2.110 2.215 2.100 2.170 345,896 +0.03(+1.40%)
Mar 15, 2024 2.170 2.245 2.125 2.140 434,125 -0.06(-2.73%)
Mar 14, 2024 2.360 2.440 2.200 2.200 528,834 -0.14(-5.98%)
Mar 13, 2024 2.400 2.500 1.930 2.340 1,701,635 -0.20(-7.87%)
Mar 12, 2024 2.600 2.600 2.470 2.540 333,196 -0.01(-0.39%)
Mar 11, 2024 2.590 2.670 2.550 2.550 278,570 -0.11(-4.14%)
Mar 08, 2024 2.670 2.745 2.630 2.660 574,004 +0.04(+1.53%)
Mar 07, 2024 2.670 2.696 2.590 2.620 249,410 +0.00(+0.00%)
Mar 06, 2024 2.510 2.660 2.495 2.620 315,865 +0.11(+4.38%)
Mar 05, 2024 2.610 2.650 2.490 2.510 530,119 -0.10(-3.83%)
Mar 04, 2024 2.750 2.760 2.600 2.610 203,351 -0.15(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.