Singapore markets closed

loanDepot, Inc. (LDI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.46-0.06 (-0.92%)
At close: 4:00PM EDT
6.60 +0.14 (+2.17%)
After hours: 06:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.556.566.396.466.46160,762
21 Oct 20216.466.706.446.526.52194,900
20 Oct 20216.506.616.386.496.49170,300
19 Oct 20216.506.546.366.466.46240,700
18 Oct 20216.546.686.336.376.37223,500
15 Oct 20216.506.636.456.616.61250,700
14 Oct 20216.516.656.396.496.49194,000
13 Oct 20216.356.546.236.456.45372,800
12 Oct 20216.056.336.036.296.29282,500
11 Oct 20216.076.125.956.036.03298,100
08 Oct 20216.396.406.076.076.07268,500
07 Oct 20216.366.606.346.386.38170,700
06 Oct 20216.246.386.096.286.28135,100
05 Oct 20216.176.396.116.306.30340,300
04 Oct 20216.536.546.146.156.15453,100
01 Oct 20216.726.766.506.566.56294,600
01 Oct 20210.08 Dividend
30 Sep 20216.956.956.656.776.69408,400
29 Sep 20217.167.166.826.836.75402,900
28 Sep 20217.187.386.997.016.93345,800
27 Sep 20216.917.366.917.297.20538,000
24 Sep 20216.857.106.826.886.80330,600
23 Sep 20217.137.256.816.986.90645,300
22 Sep 20217.007.236.957.137.05292,600
21 Sep 20217.087.186.946.946.86635,300
20 Sep 20217.147.206.957.066.98637,500
17 Sep 20217.467.847.227.257.16940,900
16 Sep 20217.407.797.407.437.34515,300
15 Sep 20217.277.677.277.437.34692,200
14 Sep 20217.267.567.127.237.14628,300
13 Sep 20217.637.637.197.257.16973,700
10 Sep 20217.657.887.477.487.39471,000
09 Sep 20217.698.007.617.657.56468,700
08 Sep 20217.807.877.627.667.57428,900
07 Sep 20217.948.037.737.817.72515,600
03 Sep 20218.008.007.717.917.82686,800
02 Sep 20218.048.107.958.007.91360,100
01 Sep 20218.248.257.968.118.01359,900
31 Aug 20218.338.498.228.238.13214,300
30 Aug 20218.368.398.128.308.20184,700
27 Aug 20218.318.508.228.348.24266,200
26 Aug 20218.378.398.218.338.23163,500
25 Aug 20218.508.508.298.328.22175,600
24 Aug 20218.488.738.428.488.38283,200
23 Aug 20218.158.728.158.488.38286,300
20 Aug 20218.288.358.108.198.09253,300
19 Aug 20218.298.427.958.348.24283,100
18 Aug 20218.108.407.908.368.26440,200
17 Aug 20218.348.348.018.077.97394,700
16 Aug 20218.848.868.378.438.33445,400
13 Aug 20219.239.358.808.958.84576,500
12 Aug 20219.759.869.039.219.10664,000
11 Aug 20219.8610.369.6110.2110.09266,400
10 Aug 202110.0310.189.669.969.84179,700
09 Aug 20219.5110.109.369.879.75315,900
06 Aug 20219.319.559.239.459.34200,000
05 Aug 20219.339.569.119.319.20282,700
04 Aug 20219.509.699.009.349.23441,700
03 Aug 20219.659.828.629.599.481,521,500
02 Aug 202110.4410.8110.3710.5910.46223,600
30 Jul 202110.7010.8210.3010.3710.25237,100
29 Jul 202110.9010.9610.6110.6710.54256,800
28 Jul 202110.6911.0410.6910.9010.77157,600
27 Jul 202111.0211.0210.4510.7010.57190,200
26 Jul 202111.1411.3910.9411.0010.87109,900
23 Jul 202111.1711.2910.9611.1210.99292,900
22 Jul 202111.4711.4711.1311.2211.09170,500
21 Jul 202111.4211.7011.3011.4711.33445,800
20 Jul 202111.7311.7711.6011.6411.5089,100
19 Jul 202111.5111.7611.3511.6111.47130,100
16 Jul 202111.9712.2111.6811.7511.61124,300
15 Jul 202112.1512.1511.8112.0711.93163,600
14 Jul 202112.1812.3012.0012.1011.96194,000
13 Jul 202112.4712.5611.9712.0711.93241,600
12 Jul 202112.8212.8212.2912.4512.30230,000
09 Jul 202112.7812.9012.5112.8212.67150,800
08 Jul 202112.3212.8512.2012.7812.63177,900
07 Jul 202112.3212.7212.2512.6612.51165,000
06 Jul 202112.4012.4312.1212.3412.19288,100
02 Jul 202112.8112.8112.3112.3212.17327,500
01 Jul 202113.0313.0312.5512.6912.54189,300
30 Jun 202113.0013.1012.7912.8512.70250,900
30 Jun 20210.08 Dividend
29 Jun 202112.9813.1012.8612.9712.74139,900
28 Jun 202113.1513.2012.9612.9712.74123,000
25 Jun 202113.0413.2012.9513.0412.81161,400
24 Jun 202113.3513.3512.8512.9912.76296,300
23 Jun 202112.8513.4312.8513.2012.96256,100
22 Jun 202113.1213.1912.7512.8112.58372,900
21 Jun 202113.0613.3012.8513.1012.87194,300
18 Jun 202113.0513.1512.8012.9512.72325,200
17 Jun 202113.4713.5312.8513.1012.87433,300
16 Jun 202113.5713.5713.0713.2913.05389,000
15 Jun 202114.1414.2013.4013.4513.21527,500
14 Jun 202113.9514.3013.8214.1513.90523,700
11 Jun 202113.8514.2613.7913.9913.74298,900
10 Jun 202114.7614.9413.6413.6713.431,166,200
09 Jun 202113.9015.1813.9015.0714.801,059,500
08 Jun 202114.1514.1813.7013.9013.65466,800
07 Jun 202114.0114.0913.6613.8113.56432,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...