Singapore markets open in 5 hours 7 minutes

loanDepot, Inc. (LDI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.62+0.25 (+2.41%)
As of 3:52PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202110.4410.8110.4010.6210.62202,574
30 Jul 202110.7010.8210.3010.3710.37237,100
29 Jul 202110.9010.9610.6110.6710.67256,800
28 Jul 202110.6911.0410.6910.9010.90157,600
27 Jul 202111.0211.0210.4510.7010.70190,200
26 Jul 202111.1411.3910.9411.0011.00109,900
23 Jul 202111.1711.2910.9611.1211.12292,900
22 Jul 202111.4711.4711.1311.2211.22170,500
21 Jul 202111.4211.7011.3011.4711.47445,800
20 Jul 202111.7311.7711.6011.6411.6489,100
19 Jul 202111.5111.7611.3511.6111.61130,100
16 Jul 202111.9712.2111.6811.7511.75124,300
15 Jul 202112.1512.1511.8112.0712.07163,600
14 Jul 202112.1812.3012.0012.1012.10194,000
13 Jul 202112.4712.5611.9712.0712.07241,600
12 Jul 202112.8212.8212.2912.4512.45230,000
09 Jul 202112.7812.9012.5112.8212.82148,700
08 Jul 202112.3212.8512.2012.7812.78177,900
07 Jul 202112.3212.7212.2512.6612.66165,000
06 Jul 202112.4012.4312.1212.3412.34288,100
02 Jul 202112.8112.8112.3112.3212.32327,500
01 Jul 202113.0313.0312.5512.6912.69189,300
30 Jun 202113.0013.1012.7912.8512.85250,900
30 Jun 20210.08 Dividend
29 Jun 202112.9813.1012.8612.9712.89139,900
28 Jun 202113.1513.2012.9612.9712.89123,000
25 Jun 202113.0413.2012.9513.0412.96161,400
24 Jun 202113.3513.3512.8512.9912.91296,300
23 Jun 202112.8513.4312.8513.2013.12256,100
22 Jun 202113.1213.1912.7512.8112.73372,900
21 Jun 202113.0613.3012.8513.1013.02194,300
18 Jun 202113.0513.1512.8012.9512.87325,200
17 Jun 202113.4713.5312.8513.1013.02433,300
16 Jun 202113.5713.5713.0713.2913.21389,000
15 Jun 202114.1414.2013.4013.4513.37527,500
14 Jun 202113.9514.3013.8214.1514.06523,700
11 Jun 202113.8514.2613.7913.9913.90298,900
10 Jun 202114.7614.9413.6413.6713.591,166,200
09 Jun 202113.9015.1813.9015.0714.981,059,500
08 Jun 202114.1514.1813.7013.9013.81466,800
07 Jun 202114.0114.0913.6613.8113.72432,000
04 Jun 202114.3614.5013.7513.8013.71423,400
03 Jun 202115.3015.5014.5514.8514.76317,900
02 Jun 202115.8415.8915.0515.4815.38305,300
01 Jun 202116.4116.4915.4115.6015.50564,400
28 May 202116.0916.9516.0116.9516.85140,700
27 May 202116.1016.7016.0216.1516.05179,200
26 May 202114.8216.2714.8215.9715.87259,700
25 May 202114.1915.0914.0615.0514.96238,900
24 May 202113.9814.2813.6414.2014.11122,500
21 May 202114.3214.3213.6813.8413.7559,500
20 May 202114.0014.3413.6013.8613.77132,300
19 May 202113.4914.6413.1213.8413.75288,700
18 May 202113.1713.6513.0913.4713.39171,700
17 May 202112.9813.1512.5113.0913.01147,400
14 May 202112.2513.1112.2013.0913.01367,300
13 May 202112.4513.2312.0512.1012.03428,300
12 May 202113.1613.3812.4512.4712.39404,900
11 May 202113.3113.3912.3313.1013.02871,200
10 May 202115.5315.5913.5613.7013.62817,800
07 May 202117.2217.3414.7914.9414.851,361,100
06 May 202118.2318.2516.7017.0116.91403,200
05 May 202118.9119.0018.1218.3418.23147,500
04 May 202119.0019.1618.1918.7318.61165,100
03 May 202120.9420.9818.8419.0618.94493,200
30 Apr 202120.0920.5019.6519.8419.72143,600
30 Apr 20210.612 Dividend
29 Apr 202121.6921.7420.0620.7920.05218,200
28 Apr 202121.1321.7520.6721.3720.61144,100
27 Apr 202120.6621.4320.2121.3420.58163,000
26 Apr 202120.3421.1720.2320.6619.93147,000
23 Apr 202119.4420.1819.3520.1819.47241,300
22 Apr 202119.5319.9419.0319.4518.76346,800
21 Apr 202118.1118.9018.0618.8718.20127,900
20 Apr 202118.8218.9418.0118.6417.98858,900
19 Apr 202119.7219.8218.4018.7118.05734,000
16 Apr 202119.5319.8619.4019.7519.05338,300
15 Apr 202120.0420.2319.2719.8919.19172,100
14 Apr 202120.9221.2819.5319.9819.27364,500
13 Apr 202121.0721.9420.8621.2120.46444,400
12 Apr 202122.1522.3220.6420.9220.18445,300
09 Apr 202121.0822.9021.0822.1921.40528,300
08 Apr 202120.7621.4920.2821.1020.35317,100
07 Apr 202120.7421.2620.0320.7620.02565,500
06 Apr 202120.9321.2420.2020.7620.02464,300
05 Apr 202120.4421.3420.2720.8320.09190,000
01 Apr 202120.0020.8319.9820.0619.35295,000
31 Mar 202119.4020.1919.4019.9419.23258,400
30 Mar 202119.5619.8619.1019.5418.85158,600
29 Mar 202119.5819.7719.1219.5118.82164,400
26 Mar 202120.3020.5919.1019.8019.10124,200
25 Mar 202119.8020.8019.7020.1519.44627,800
24 Mar 202120.9021.4019.8119.8119.11265,000
23 Mar 202120.7021.5020.5720.9920.25214,100
22 Mar 202121.5522.4120.2020.7420.01425,500
19 Mar 202120.3722.3020.3221.6520.88419,500
18 Mar 202121.5523.2019.7120.3719.65949,100
17 Mar 202122.2022.4921.5822.0021.22291,700
16 Mar 202121.8123.2621.4022.2521.46367,600
15 Mar 202120.9923.2120.8422.3821.591,288,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...