Skip to main content

Loandepot Inc Cl A (NY: LDI )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.900 1.970 1.870 1.950 207,128 +0.01(+0.52%)
Jul 12, 2024 2.000 2.050 1.795 1.940 746,837 -0.03(-1.52%)
Jul 11, 2024 1.850 1.995 1.830 1.970 878,890 +0.23(+13.22%)
Jul 10, 2024 1.660 1.760 1.590 1.740 472,274 +0.08(+4.82%)
Jul 09, 2024 1.590 1.690 1.560 1.660 321,050 +0.06(+3.75%)
Jul 08, 2024 1.570 1.655 1.559 1.600 453,984 +0.07(+4.58%)
Jul 05, 2024 1.560 1.605 1.520 1.530 214,585 -0.08(-4.97%)
Jul 03, 2024 1.580 1.620 1.560 1.610 224,063 +0.05(+3.21%)
Jul 02, 2024 1.590 1.620 1.550 1.560 174,696 -0.05(-3.11%)
Jul 01, 2024 1.640 1.680 1.580 1.610 373,798 -0.04(-2.42%)
Jun 28, 2024 1.640 1.665 1.580 1.650 300,624 +0.00(+0.00%)
Jun 27, 2024 1.690 1.690 1.590 1.650 228,378 +0.04(+2.48%)
Jun 26, 2024 1.660 1.680 1.575 1.610 400,578 -0.08(-4.73%)
Jun 25, 2024 1.760 1.770 1.640 1.690 582,475 -0.08(-4.52%)
Jun 24, 2024 1.770 1.830 1.710 1.770 375,102 -0.01(-0.56%)
Jun 21, 2024 1.780 1.840 1.760 1.780 280,978 -0.02(-1.11%)
Jun 20, 2024 1.850 1.870 1.790 1.800 334,946 -0.03(-1.64%)
Jun 18, 2024 1.810 1.859 1.780 1.830 341,593 +0.05(+2.81%)
Jun 17, 2024 1.800 1.855 1.770 1.780 338,074 -0.02(-1.11%)
Jun 14, 2024 1.830 1.880 1.800 1.800 359,439 -0.05(-2.70%)
Jun 13, 2024 2.020 2.020 1.840 1.850 630,719 -0.15(-7.50%)
Jun 12, 2024 2.070 2.119 1.970 2.000 507,027 +0.07(+3.63%)
Jun 11, 2024 1.970 1.975 1.870 1.930 417,565 -0.05(-2.53%)
Jun 10, 2024 2.040 2.100 1.960 1.980 584,787 -0.10(-4.81%)
Jun 07, 2024 2.030 2.160 1.980 2.080 543,161 +0.01(+0.48%)
Jun 06, 2024 2.310 2.310 2.060 2.070 572,621 -0.17(-7.59%)
Jun 05, 2024 1.990 2.240 1.879 2.240 1,516,985 +0.39(+21.08%)
Jun 04, 2024 1.860 1.860 1.760 1.850 330,372 +0.05(+2.78%)
Jun 03, 2024 1.880 1.880 1.750 1.800 477,841 -0.01(-0.55%)
May 31, 2024 1.850 1.850 1.750 1.810 358,885 +0.03(+1.69%)
May 30, 2024 1.760 1.820 1.760 1.780 453,271 +0.03(+1.71%)
May 29, 2024 1.780 1.820 1.750 1.750 327,167 -0.06(-3.31%)
May 28, 2024 1.940 1.960 1.750 1.810 913,621 -0.13(-6.70%)
May 24, 2024 2.000 2.050 1.930 1.940 378,300 -0.08(-3.96%)
May 23, 2024 2.020 2.085 2.000 2.020 718,160 -0.01(-0.49%)
May 22, 2024 2.060 2.165 2.000 2.030 459,497 -0.07(-3.33%)
May 21, 2024 2.070 2.125 1.980 2.100 654,128 +0.02(+0.96%)
May 20, 2024 2.150 2.180 2.060 2.080 610,870 -0.07(-3.26%)
May 17, 2024 2.180 2.260 2.130 2.150 742,577 -0.05(-2.27%)
May 16, 2024 2.160 2.210 2.090 2.200 669,737 +0.04(+1.85%)
May 15, 2024 2.320 2.365 2.140 2.160 363,416 -0.13(-5.68%)
May 14, 2024 2.310 2.390 2.220 2.290 349,340 -0.01(-0.43%)
May 13, 2024 2.080 2.365 2.050 2.300 546,408 +0.18(+8.49%)
May 10, 2024 2.130 2.165 2.050 2.120 350,486 -0.04(-1.85%)
May 09, 2024 2.150 2.220 2.120 2.160 205,702 +0.01(+0.47%)
May 08, 2024 2.030 2.210 2.030 2.150 382,255 -0.13(-5.70%)
May 07, 2024 2.260 2.355 2.260 2.280 321,381 -0.03(-1.30%)
May 06, 2024 2.350 2.390 2.275 2.310 184,391 -0.01(-0.43%)
May 03, 2024 2.310 2.420 2.290 2.320 226,923 +0.06(+2.65%)
May 02, 2024 2.180 2.305 2.170 2.260 285,346 +0.09(+4.15%)
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.