Skip to main content

Loandepot Inc Cl A (NY: LDI )

2.370 +0.030 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 2.510 2.780 2.500 2.760 400,685 +0.21(+8.24%)
Feb 29, 2024 2.630 2.680 2.495 2.550 692,070 -0.05(-1.92%)
Feb 28, 2024 2.690 2.735 2.590 2.600 440,422 -0.09(-3.35%)
Feb 27, 2024 2.660 2.750 2.650 2.690 283,071 +0.02(+0.75%)
Feb 26, 2024 2.680 2.745 2.660 2.670 209,806 +0.00(+0.00%)
Feb 23, 2024 2.600 2.755 2.590 2.670 363,454 +0.09(+3.49%)
Feb 22, 2024 2.590 2.655 2.565 2.580 259,546 -0.02(-0.77%)
Feb 21, 2024 2.580 2.660 2.565 2.600 290,304 +0.00(+0.00%)
Feb 20, 2024 2.480 2.630 2.480 2.600 225,932 +0.09(+3.59%)
Feb 16, 2024 2.550 2.605 2.505 2.510 330,193 -0.11(-4.20%)
Feb 15, 2024 2.470 2.650 2.470 2.620 327,476 +0.15(+6.07%)
Feb 14, 2024 2.530 2.550 2.400 2.470 293,310 +0.08(+3.35%)
Feb 13, 2024 2.480 2.485 2.315 2.390 799,264 -0.19(-7.36%)
Feb 12, 2024 2.540 2.670 2.540 2.580 305,273 +0.02(+0.78%)
Feb 09, 2024 2.610 2.620 2.480 2.560 338,485 +0.00(+0.00%)
Feb 08, 2024 2.610 2.630 2.537 2.560 211,434 -0.01(-0.39%)
Feb 07, 2024 2.600 2.645 2.515 2.570 365,436 -0.02(-0.77%)
Feb 06, 2024 2.660 2.725 2.580 2.590 460,777 -0.05(-1.89%)
Feb 05, 2024 2.760 2.760 2.560 2.640 680,337 -0.17(-6.05%)
Feb 02, 2024 2.850 2.870 2.760 2.810 415,294 -0.06(-2.09%)
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.