Australia markets closed

loanDepot, Inc. (LDI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3700-0.0500 (-2.07%)
At close: 04:00PM EDT
2.4800 +0.11 (+4.64%)
After hours: 06:40PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.42002.50002.32002.37002.3700316,100
23 Apr 20242.33002.46002.32002.42002.4200128,400
22 Apr 20242.36002.40502.31502.37002.3700129,200
19 Apr 20242.28002.43002.28002.34002.3400181,700
18 Apr 20242.26002.39002.18002.32002.3200369,800
17 Apr 20242.30002.42002.29502.30002.3000292,000
16 Apr 20242.31002.39002.28502.36002.3600214,100
15 Apr 20242.40002.43502.30302.35002.3500155,300
12 Apr 20242.50002.51502.37002.43002.4300298,900
11 Apr 20242.57002.58502.47002.51002.5100352,200
10 Apr 20242.69002.69002.55002.60002.6000300,100
09 Apr 20242.68002.79002.68002.74002.7400235,200
08 Apr 20242.49002.68502.47002.68002.6800442,000
05 Apr 20242.46002.48002.39002.43002.4300289,000
04 Apr 20242.54002.60002.44002.45002.4500196,300
03 Apr 20242.42002.51002.40002.49002.4900184,800
02 Apr 20242.54002.54002.43002.46002.4600262,100
01 Apr 20242.61002.62002.52002.59002.5900383,400
28 Mar 20242.54002.64102.51002.59002.5900345,400
27 Mar 20242.39002.57002.37902.57002.5700451,600
26 Mar 20242.45002.46502.38002.40002.4000275,100
25 Mar 20242.47002.50002.40002.40002.4000153,500
22 Mar 20242.58002.58002.40002.45002.4500438,400
21 Mar 20242.55002.76502.55002.59002.5900733,600
20 Mar 20242.20002.55402.18502.52002.5200729,400
19 Mar 20242.15002.21002.12002.20002.2000365,800
18 Mar 20242.11002.21502.10002.17002.1700345,900
15 Mar 20242.17002.24502.12502.14002.1400434,000
14 Mar 20242.36002.44002.20002.20002.2000528,800
13 Mar 20242.40002.50001.93002.34002.34001,701,600
12 Mar 20242.60002.60002.47002.54002.5400333,200
11 Mar 20242.59002.67002.55002.55002.5500278,400
08 Mar 20242.67002.74502.63002.66002.6600573,900
07 Mar 20242.67002.69602.59002.62002.6200249,400
06 Mar 20242.51002.66002.49502.62002.6200315,900
05 Mar 20242.61002.65002.49002.51002.5100530,100
04 Mar 20242.75002.76002.60002.61002.6100203,400
01 Mar 20242.51002.78002.50002.76002.7600400,500
29 Feb 20242.63002.68002.49502.55002.5500692,100
28 Feb 20242.69002.73502.59002.60002.6000440,400
27 Feb 20242.66002.75002.65002.69002.6900283,100
26 Feb 20242.68002.74502.66002.67002.6700209,800
23 Feb 20242.60002.75502.59002.67002.6700363,500
22 Feb 20242.59002.65502.56502.58002.5800259,500
21 Feb 20242.58002.66002.56502.60002.6000290,300
20 Feb 20242.48002.63002.48002.60002.6000225,900
16 Feb 20242.55002.60502.50502.51002.5100330,200
15 Feb 20242.47002.65002.47002.62002.6200327,500
14 Feb 20242.53002.55002.40002.47002.4700293,300
13 Feb 20242.48002.48502.31502.39002.3900799,300
12 Feb 20242.54002.67002.54002.58002.5800305,300
09 Feb 20242.61002.62002.48002.56002.5600338,500
08 Feb 20242.61002.63002.53702.56002.5600211,400
07 Feb 20242.60002.64502.51502.57002.5700365,400
06 Feb 20242.66002.72502.58002.59002.5900460,800
05 Feb 20242.76002.76002.56002.64002.6400681,300
02 Feb 20242.85002.87002.76002.81002.8100414,700
01 Feb 20242.85002.96502.82502.87002.8700592,100
31 Jan 20242.86002.97502.81002.81002.8100438,000
30 Jan 20243.01003.07002.92002.96002.9600375,000
29 Jan 20243.03003.09002.97503.05003.0500406,700
26 Jan 20243.04003.09503.00003.00003.0000222,200
25 Jan 20243.07003.10003.00003.02003.0200240,800
24 Jan 20243.17003.17002.97503.01003.0100532,700
23 Jan 20242.88003.20002.88003.11003.11001,030,400
22 Jan 20242.70002.89002.69002.88002.8800476,500
19 Jan 20242.54002.69002.47002.66002.6600423,800
18 Jan 20242.55002.58002.49502.54002.5400258,400
17 Jan 20242.55002.56002.46002.55002.5500416,500
16 Jan 20242.79002.79502.56002.57002.5700701,500
12 Jan 20242.91002.91002.76002.83002.8300408,900
11 Jan 20242.99002.99502.70002.83002.8300969,100
10 Jan 20243.03003.11002.98003.01003.0100528,900
09 Jan 20243.10003.17002.95003.07003.07001,379,400
08 Jan 20243.03003.50003.02003.36003.36001,114,300
05 Jan 20243.19003.28503.08503.23003.2300615,300
04 Jan 20243.11003.42003.11003.23003.2300596,400
03 Jan 20243.35003.35002.95003.16003.16001,086,800
02 Jan 20243.44003.47002.91003.40003.40001,265,600
29 Dec 20233.71003.71003.50003.52003.5200560,600
28 Dec 20233.51003.71003.47803.64003.6400716,600
27 Dec 20233.49003.51003.38003.51003.5100517,400
26 Dec 20233.36003.49003.31103.41003.4100810,300
22 Dec 20233.33003.54003.23003.33003.33001,372,400
21 Dec 20233.33003.38003.22003.28003.28001,257,000
20 Dec 20233.21003.49003.08503.30003.30001,337,400
19 Dec 20233.00003.25002.97003.20003.20001,200,100
18 Dec 20232.74002.97002.60002.97002.9700834,000
15 Dec 20232.74003.57002.69002.80002.80004,042,700
14 Dec 20232.27002.70002.24002.69002.69001,953,000
13 Dec 20232.00002.25002.00002.19002.1900710,000
12 Dec 20232.07002.12002.02002.02002.0200240,500
11 Dec 20232.17002.17002.00002.06002.0600299,100
08 Dec 20232.09002.18002.09002.15002.1500211,300
07 Dec 20232.02002.14002.01702.09002.0900226,200
06 Dec 20231.94002.07501.93002.05002.0500338,500
05 Dec 20231.99002.03001.91001.92001.9200445,300
04 Dec 20231.98002.07001.96001.99001.9900325,900
01 Dec 20231.86001.98001.80101.98001.9800298,600
30 Nov 20231.90001.90001.84001.84001.8400151,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...