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)

1.270 -0.040 (-3.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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%)
Jun 02, 2025 1.300 1.340 1.240 1.260 345,645 -0.05(-3.82%)
May 30, 2025 1.330 1.355 1.290 1.310 369,289 -0.02(-1.50%)
May 29, 2025 1.280 1.360 1.280 1.330 776,966 +0.06(+4.72%)
May 28, 2025 1.260 1.290 1.240 1.270 366,572 +0.01(+0.79%)
May 27, 2025 1.210 1.320 1.210 1.260 703,544 +0.06(+5.00%)
May 23, 2025 1.170 1.220 1.170 1.200 563,655 +0.01(+0.84%)
May 22, 2025 1.200 1.240 1.170 1.190 510,341 +0.00(+0.00%)
May 21, 2025 1.270 1.307 1.190 1.190 454,141 -0.10(-7.75%)
May 20, 2025 1.220 1.335 1.220 1.290 545,407 +0.06(+4.88%)
May 19, 2025 1.180 1.250 1.180 1.230 335,914 +0.00(+0.00%)
May 16, 2025 1.220 1.265 1.215 1.230 616,795 +0.01(+0.82%)
May 15, 2025 1.230 1.290 1.210 1.220 965,960 +0.01(+0.83%)
May 14, 2025 1.210 1.240 1.185 1.210 866,757 +0.01(+0.83%)
May 13, 2025 1.110 1.210 1.090 1.200 1,261,178 +0.08(+7.14%)
May 12, 2025 1.170 1.200 1.110 1.120 992,437 -0.01(-0.88%)
May 09, 2025 1.140 1.170 1.120 1.130 945,166 -0.01(-0.88%)
May 08, 2025 1.130 1.180 1.110 1.140 759,377 +0.01(+0.88%)
May 07, 2025 1.050 1.210 1.040 1.130 1,796,880 +0.11(+10.78%)
May 06, 2025 1.090 1.100 1.020 1.020 1,021,868 -0.06(-5.56%)
May 05, 2025 1.140 1.165 1.080 1.080 446,533 -0.07(-6.09%)
May 02, 2025 1.160 1.175 1.120 1.150 410,393 +0.01(+0.88%)
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.