Dark

LDI
loanDepot, Inc.
stock NYSE

Market Open

Apr 10, 2026 9:41:17 AM EDT

1.38USD0.000%(0.00)54,428

1.38Bid 1.39Ask 0.01Spread

Pre-market

Apr 10, 2026 8:51:30 AM EDT

1.42USD+2.899%(+0.04)5,767

After-hours

Apr 9, 2026 4:06:30 PM EDT

1.40USD+1.449%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	1.3900	1.390000	1.3700	1.3800	0.000%	54,428	0.000%
2026-04-09	1.3900	1.415000	1.3400	1.3800	-1.429%	1,431,860	0.000%
2026-04-08	1.4800	1.490000	1.3900	1.4000	+0.719%	2,211,400	-1.429%
2026-04-07	1.4100	1.420000	1.3600	1.3900	-2.797%	1,518,168	-0.719%
2026-04-06	1.4600	1.480000	1.4200	1.4300	-2.055%	863,245	-3.497%
2026-04-02	1.3800	1.460000	1.3500	1.4600	+3.546%	1,122,644	-5.479%
2026-04-01	1.4300	1.447900	1.4000	1.4100	-0.704%	1,284,933	-2.128%
2026-03-31	1.3800	1.430000	1.3500	1.4200	+5.185%	2,029,169	-2.817%
2026-03-30	1.3300	1.390000	1.3050	1.3500	+1.504%	1,619,156	+2.222%
2026-03-27	1.3700	1.440000	1.3200	1.3300	-4.317%	1,551,166	+3.759%
2026-03-26	1.3700	1.440000	1.3700	1.3900	-1.418%	1,893,671	-0.719%
2026-03-25	1.4800	1.518200	1.3750	1.4100	-2.759%	2,424,106	-2.128%
2026-03-24	1.4700	1.500000	1.4400	1.4500	-3.333%	1,520,776	-4.828%
2026-03-23	1.5200	1.530000	1.4600	1.5000	+1.351%	1,831,057	-8.000%
2026-03-20	1.5400	1.569900	1.4700	1.4800	-4.516%	9,272,387	-6.757%
2026-03-19	1.5000	1.590000	1.4700	1.5500	+2.649%	2,907,918	-10.968%
2026-03-18	1.5600	1.600000	1.5100	1.5100	-3.205%	2,668,748	-8.609%
2026-03-17	1.5800	1.650000	1.5500	1.5600	0.000%	2,946,345	-11.538%
2026-03-16	1.5900	1.625000	1.5550	1.5600	-1.887%	2,659,649	-11.538%
2026-03-13	1.7100	1.750000	1.5650	1.5900	-5.917%	3,158,125	-13.208%
2026-03-12	1.7300	1.770000	1.6800	1.6900	-3.429%	2,627,159	-18.343%
2026-03-11	1.7600	1.770000	1.6300	1.7500	-6.915%	5,518,770	-21.143%
2026-03-10	1.8500	1.960000	1.8300	1.8800	+2.732%	4,022,332	-26.596%
2026-03-09	1.7200	1.880000	1.7200	1.8300	+3.390%	3,854,512	-24.590%
2026-03-06	1.7500	1.800000	1.6900	1.7700	-1.117%	2,333,049	-22.034%
2026-03-05	1.8500	1.890000	1.7700	1.7900	-3.763%	2,161,560	-22.905%
2026-03-04	1.8900	1.909400	1.8500	1.8600	0.000%	1,614,430	-25.806%
2026-03-03	1.8700	1.900000	1.8135	1.8600	-3.125%	2,389,035	-25.806%
2026-03-02	1.9400	1.980000	1.8900	1.9200	-7.246%	4,016,387	-28.125%
2026-02-27	1.9700	2.080000	1.9400	2.0700	+4.545%	4,337,217	-33.333%
2026-02-26	1.9100	2.015000	1.8800	1.9800	+4.211%	2,192,891	-30.303%
2026-02-25	1.9300	1.950000	1.8600	1.9000	0.000%	2,424,936	-27.368%
2026-02-24	1.9100	1.930000	1.8700	1.9000	0.000%	1,396,003	-27.368%
2026-02-23	2.0000	2.010000	1.8900	1.9000	-5.941%	2,285,582	-27.368%
2026-02-20	2.0200	2.090000	2.0100	2.0200	-1.463%	1,328,422	-31.683%
2026-02-19	2.0000	2.070000	1.9750	2.0500	+0.490%	1,449,895	-32.683%
2026-02-18	2.0300	2.089999	2.0050	2.0400	+0.990%	1,363,197	-32.353%
2026-02-17	2.0100	2.040000	1.9500	2.0200	-0.493%	1,598,288	-31.683%
2026-02-13	2.0400	2.130000	2.0300	2.0300	0.000%	2,336,826	-32.020%
2026-02-12	2.0800	2.110000	1.9700	2.0300	-0.976%	3,160,130	-32.020%
2026-02-11	2.1100	2.140000	1.9850	2.0500	-3.302%	3,459,652	-32.683%
2026-02-10	2.1300	2.175000	2.1150	2.1200	-0.469%	2,158,713	-34.906%
2026-02-09	2.1500	2.170000	2.0701	2.1300	-0.930%	2,038,940	-35.211%
2026-02-06	2.1100	2.180000	2.0700	2.1500	+4.878%	2,682,441	-35.814%
2026-02-05	2.0900	2.120000	2.0400	2.0500	-4.206%	2,885,387	-32.683%
2026-02-04	2.1500	2.190000	2.1000	2.1400	-0.926%	2,913,847	-35.514%
2026-02-03	2.2300	2.339900	2.1001	2.1600	-1.370%	4,717,091	-36.111%
2026-02-02	2.1600	2.295000	2.1400	2.1900	+0.459%	2,772,860	-36.986%
2026-01-30	2.2600	2.300000	2.1200	2.1800	-6.438%	4,655,356	-36.697%
2026-01-29	2.3200	2.378649	2.3000	2.3300	-1.688%	2,362,632	-40.773%
2026-01-28	2.4400	2.480000	2.3500	2.3700	-2.869%	2,474,666	-41.772%
2026-01-27	2.5800	2.580000	2.4300	2.4400	-5.426%	3,972,978	-43.443%
2026-01-26	2.6100	2.670000	2.5700	2.5800	-1.901%	2,084,763	-46.512%
2026-01-23	2.7000	2.760000	2.6200	2.6300	-3.663%	2,516,488	-47.529%
2026-01-22	2.7100	2.890000	2.7000	2.7300	+1.866%	4,346,992	-49.451%
2026-01-21	2.8000	2.827200	2.5518	2.6800	-4.286%	4,641,405	-48.507%
2026-01-20	2.9100	3.010000	2.7100	2.8000	-12.500%	7,308,845	-50.714%
2026-01-16	2.6800	3.240000	2.6500	3.2000	+19.850%	10,144,868	-56.875%
2026-01-15	2.6200	2.790000	2.6000	2.6700	+1.908%	4,452,124	-48.315%
2026-01-14	2.6400	2.690000	2.6100	2.6200	-1.873%	3,266,503	-47.328%
2026-01-13	2.7700	2.847700	2.6400	2.6700	-4.643%	3,700,890	-48.315%
2026-01-12	2.8600	2.900000	2.6900	2.8000	-3.780%	4,792,324	-50.714%
2026-01-09	2.8100	3.135000	2.7950	2.9100	+19.262%	16,067,702	-52.577%
2026-01-08	2.4100	2.520000	2.3300	2.4400	+1.667%	5,183,194	-43.443%
2026-01-07	2.3000	2.600000	2.2900	2.4000	+4.803%	9,900,981	-42.500%
2026-01-06	2.2200	2.300000	2.1650	2.2900	+3.153%	1,636,316	-39.738%
2026-01-05	2.1200	2.330000	2.1150	2.2200	+6.220%	3,611,490	-37.838%
2026-01-02	2.0800	2.120000	2.0500	2.0900	+0.966%	1,903,449	-33.971%
2025-12-31	2.0400	2.070000	2.0200	2.0700	+0.976%	3,484,372	-33.333%
2025-12-30	2.0600	2.106000	2.0500	2.0500	-1.442%	2,147,781	-32.683%
2025-12-29	2.0800	2.108200	2.0200	2.0800	-1.887%	3,432,469	-33.654%
2025-12-26	2.1600	2.170000	2.1100	2.1200	-1.852%	1,762,954	-34.906%
2025-12-24	2.1400	2.190000	2.1200	2.1600	-1.370%	1,334,334	-36.111%
2025-12-23	2.1500	2.230000	2.1400	2.1900	+1.860%	3,611,054	-36.986%
2025-12-22	2.2300	2.320000	2.1050	2.1500	-4.444%	7,394,170	-35.814%
2025-12-19	2.3100	2.355000	2.2300	2.2500	-2.597%	4,409,586	-38.667%
2025-12-18	2.3200	2.360000	2.2900	2.3100	+3.587%	2,556,936	-40.260%
2025-12-17	2.4000	2.430000	2.1950	2.2300	-7.083%	6,045,578	-38.117%
2025-12-16	2.3700	2.480000	2.3600	2.4000	-2.439%	3,527,795	-42.500%
2025-12-15	2.6000	2.615000	2.4500	2.4600	-5.385%	3,616,417	-43.902%
2025-12-12	2.7800	2.780000	2.5600	2.6000	-6.475%	3,777,739	-46.923%
2025-12-11	2.7700	2.880000	2.7616	2.7800	-1.068%	2,610,027	-50.360%
2025-12-10	2.6300	2.820000	2.5900	2.8100	+6.439%	6,396,131	-50.890%
2025-12-09	2.7800	2.780000	2.6050	2.6400	-6.714%	4,210,173	-47.727%
2025-12-08	2.7500	2.870000	2.7000	2.8300	+3.663%	5,163,443	-51.237%
2025-12-05	2.7000	2.800000	2.7000	2.7300	-1.087%	1,941,528	-49.451%
2025-12-04	2.7200	2.790000	2.6850	2.7600	+1.845%	2,895,951	-50.000%
2025-12-03	2.6700	2.770000	2.5900	2.7100	+3.042%	5,696,569	-49.077%
2025-12-02	2.7500	2.780000	2.6200	2.6300	-2.952%	2,161,967	-47.529%
2025-12-01	2.7700	2.820000	2.5950	2.7100	-4.240%	5,141,642	-49.077%
2025-11-28	2.8200	2.880000	2.7562	2.8300	+1.799%	1,878,008	-51.237%
2025-11-26	2.9500	3.080000	2.7600	2.7800	-7.641%	3,629,967	-50.360%
2025-11-25	2.8000	3.080000	2.7500	3.0100	+8.664%	8,783,091	-54.153%
2025-11-24	2.6100	2.780000	2.5700	2.7700	+6.950%	4,498,141	-50.181%
2025-11-21	2.4300	2.610000	2.4200	2.5900	+7.469%	2,590,809	-46.718%
2025-11-20	2.6300	2.766000	2.4000	2.4100	-6.589%	3,718,167	-42.739%
2025-11-19	2.6300	2.680000	2.5701	2.5800	-2.273%	2,083,244	-46.512%
2025-11-18	2.4800	2.650000	2.4750	2.6400	+6.024%	2,394,850	-47.727%
2025-11-17	2.5000	2.550000	2.4730	2.4900	-2.353%	3,265,117	-44.578%
2025-11-14	2.5700	2.620000	2.4300	2.5500	-2.672%	5,158,500	-45.882%
2025-11-13	2.8000	2.865000	2.6100	2.6200	-10.274%	3,658,601	-47.328%
2025-11-12	2.9800	3.040000	2.7850	2.9200	0.000%	5,676,117	-52.740%
2025-11-11	2.8500	2.945000	2.7800	2.9200	+3.180%	3,115,202	-52.740%
2025-11-10	2.8300	2.970000	2.7750	2.8300	+2.909%	6,557,569	-51.237%
2025-11-07	2.6300	2.790000	2.6200	2.7500	+3.774%	5,364,593	-49.818%
2025-11-06	2.7600	2.790000	2.5800	2.6500	-5.018%	7,081,837	-47.925%
2025-11-05	2.9600	2.970000	2.7500	2.7900	-6.061%	6,157,468	-50.538%
2025-11-04	2.8800	3.020000	2.8550	2.9700	+0.678%	3,581,769	-53.535%
2025-11-03	3.0000	3.019500	2.9000	2.9500	-2.318%	3,943,679	-53.220%
2025-10-31	3.0100	3.049900	2.9200	3.0200	-0.330%	4,512,930	-54.305%
2025-10-30	3.0700	3.170000	2.9900	3.0300	-3.810%	4,524,446	-54.455%
2025-10-29	3.4200	3.520000	3.0800	3.1500	-7.895%	9,076,360	-56.190%
2025-10-28	3.4700	3.505000	3.3618	3.4200	-1.156%	3,454,110	-59.649%
2025-10-27	3.5700	3.580000	3.3600	3.4600	-3.352%	4,965,604	-60.116%
2025-10-24	3.6600	3.800000	3.5200	3.5800	+3.468%	9,858,538	-61.453%
2025-10-23	3.2400	3.470000	3.1900	3.4600	+7.453%	6,111,902	-60.116%
2025-10-22	3.0900	3.240000	3.0100	3.2200	+3.537%	5,155,397	-57.143%
2025-10-21	3.3200	3.360000	3.1100	3.1100	-7.715%	4,845,008	-55.627%
2025-10-20	3.0400	3.450000	3.0250	3.3700	+15.411%	9,772,512	-59.050%
2025-10-17	2.8800	3.080000	2.8000	2.9200	-2.667%	4,676,880	-52.740%
2025-10-16	3.1500	3.270000	3.0000	3.0000	-4.153%	5,857,598	-54.000%
2025-10-15	3.1000	3.260000	3.0300	3.1300	+4.682%	6,461,041	-55.911%
2025-10-14	2.8600	3.020000	2.7100	2.9900	+2.048%	8,314,063	-53.846%
2025-10-13	3.0300	3.060000	2.7600	2.9300	-4.560%	8,187,819	-52.901%
2025-10-10	3.0900	3.425000	3.0200	3.0700	+1.993%	10,369,095	-55.049%
2025-10-09	3.2000	3.200000	3.0100	3.0100	-5.047%	6,906,832	-54.153%
2025-10-08	2.9400	3.300000	2.9200	3.1700	+8.191%	13,302,216	-56.467%
2025-10-07	2.9500	3.090000	2.8300	2.9300	+0.342%	6,396,631	-52.901%
2025-10-06	3.0200	3.038200	2.8650	2.9200	-2.667%	5,981,548	-52.740%
2025-10-03	3.0600	3.140000	2.9850	3.0000	-0.990%	5,029,425	-54.000%
2025-10-02	3.0800	3.110000	2.8700	3.0300	-1.623%	9,188,379	-54.455%
2025-10-01	3.1200	3.300000	3.0500	3.0800	+0.326%	5,414,758	-55.195%
2025-09-30	3.1900	3.209900	2.9900	3.0700	-2.540%	5,496,925	-55.049%
2025-09-29	3.0900	3.228900	2.9900	3.1500	+0.639%	6,086,726	-56.190%
2025-09-26	3.2500	3.360000	3.1050	3.1300	-2.188%	5,965,142	-55.911%
2025-09-25	3.1600	3.290000	3.0811	3.2000	-1.840%	7,553,653	-56.875%
2025-09-24	3.2600	3.390000	3.1800	3.2600	-0.912%	10,069,978	-57.669%
2025-09-23	3.5050	3.510000	3.2500	3.2900	-5.731%	12,076,088	-58.055%
2025-09-22	3.5800	3.800000	3.3600	3.4900	-6.183%	14,556,440	-60.458%
2025-09-19	4.0800	4.120000	3.5600	3.7200	-9.489%	22,854,243	-62.903%
2025-09-18	4.4700	4.510000	3.9650	4.1100	-9.868%	25,495,724	-66.423%
2025-09-17	4.2600	5.050000	4.0400	4.5600	+2.703%	41,545,604	-69.737%
2025-09-16	4.5400	4.580000	4.2300	4.4400	-1.770%	17,445,151	-68.919%
2025-09-15	4.8000	4.869900	4.2650	4.5200	+5.855%	27,936,795	-69.469%
2025-09-12	4.3000	4.510000	3.9950	4.2700	+0.708%	22,394,033	-67.681%
2025-09-11	3.6100	4.400000	3.5200	4.2400	+20.798%	33,562,702	-67.453%
2025-09-10	3.6200	3.780000	3.3200	3.5100	+6.687%	18,558,007	-60.684%
2025-09-09	3.5200	3.650000	3.0050	3.2900	-13.648%	23,628,442	-58.055%
2025-09-08	3.4000	4.030000	3.3500	3.8100	+31.834%	47,401,229	-63.780%
2025-09-05	2.3300	2.980000	2.2900	2.8900	+26.754%	33,424,676	-52.249%
2025-09-04	2.0400	2.280000	2.0100	2.2800	+11.765%	5,415,721	-39.474%
2025-09-03	1.9700	2.055000	1.9500	2.0400	+3.553%	2,041,647	-32.353%
2025-09-02	2.0900	2.100000	1.9500	1.9700	-7.944%	2,395,815	-29.949%
2025-08-29	2.0600	2.160000	2.0200	2.1400	+4.902%	2,588,841	-35.514%
2025-08-28	2.0900	2.110000	2.0000	2.0400	-2.857%	2,163,198	-32.353%
2025-08-27	2.0300	2.130000	2.0000	2.1000	+3.448%	3,706,376	-34.286%
2025-08-26	2.0500	2.060000	1.9700	2.0300	-0.490%	1,855,842	-32.020%
2025-08-25	2.0500	2.150000	1.9700	2.0400	+0.990%	3,899,877	-32.353%
2025-08-22	1.8800	2.160000	1.8800	2.0200	+7.447%	7,066,110	-31.683%
2025-08-21	1.9000	1.910000	1.8400	1.8800	-2.591%	1,137,104	-26.596%
2025-08-20	1.8400	2.000000	1.8300	1.9300	+4.891%	1,774,738	-28.497%
2025-08-19	1.8800	1.920000	1.8100	1.8400	-2.128%	1,081,654	-25.000%
2025-08-18	1.9800	2.050000	1.8500	1.8800	-4.569%	1,809,196	-26.596%
2025-08-15	2.0500	2.080000	1.9400	1.9700	-1.005%	1,190,622	-29.949%
2025-08-14	1.8300	2.000000	1.7700	1.9900	0.000%	1,607,327	-30.653%
2025-08-13	1.9600	2.020000	1.8950	1.9900	+3.646%	2,782,198	-30.653%
2025-08-12	1.7500	1.970000	1.7000	1.9200	+12.281%	2,652,370	-28.125%
2025-08-11	1.6900	1.790000	1.6800	1.7100	-1.156%	1,104,594	-19.298%
2025-08-08	1.6300	1.780000	1.4600	1.7300	-0.575%	2,500,536	-20.231%
2025-08-07	1.9600	1.961400	1.7400	1.7400	-7.447%	1,948,723	-20.690%
2025-08-06	1.9200	1.930000	1.8200	1.8800	-2.083%	1,220,078	-26.596%
2025-08-05	1.8000	1.940000	1.7300	1.9200	+7.263%	2,026,693	-28.125%
2025-08-04	1.6800	1.830000	1.6600	1.7900	+6.548%	1,070,547	-22.905%
2025-08-01	1.6100	1.745000	1.5930	1.6800	+5.660%	1,966,281	-17.857%
2025-07-31	1.5900	1.669900	1.5600	1.5900	0.000%	1,149,303	-13.208%
2025-07-30	1.7600	1.775000	1.5700	1.5900	-8.621%	1,595,176	-13.208%
2025-07-29	1.8500	1.850000	1.6900	1.7400	+2.959%	1,118,540	-20.690%
2025-07-28	1.7500	1.785900	1.6700	1.6900	-5.056%	1,162,040	-18.343%
2025-07-25	1.7700	1.790000	1.6900	1.7800	-1.657%	1,875,093	-22.472%
2025-07-24	1.9900	2.000000	1.7800	1.8100	-9.500%	2,572,954	-23.757%
2025-07-23	2.1300	2.130000	1.9200	2.0000	+1.010%	3,560,393	-31.000%
2025-07-22	1.9400	2.030000	1.9200	1.9800	+2.062%	2,080,808	-30.303%
2025-07-21	1.9300	2.080000	1.9000	1.9400	+3.191%	4,977,300	-28.866%
2025-07-18	1.8300	2.010000	1.8000	1.8800	+14.634%	3,872,560	-26.596%
2025-07-17	1.6600	1.679100	1.5393	1.6400	-2.381%	2,930,535	-15.854%
2025-07-16	1.4700	1.720000	1.4500	1.6800	+15.068%	2,242,014	-17.857%
2025-07-15	1.5500	1.576800	1.4500	1.4600	-3.947%	651,406	-5.479%
2025-07-14	1.4900	1.520000	1.4550	1.5200	+2.703%	650,416	-9.211%
2025-07-11	1.5100	1.541100	1.4600	1.4800	-2.632%	826,659	-6.757%
2025-07-10	1.4900	1.550000	1.4501	1.5200	0.000%	843,960	-9.211%
2025-07-09	1.4100	1.540000	1.4100	1.5200	+9.353%	1,766,518	-9.211%
2025-07-08	1.2900	1.430000	1.2900	1.3900	+6.923%	1,164,833	-0.719%
2025-07-07	1.2900	1.325000	1.2600	1.3000	+1.563%	542,749	+6.154%
2025-07-03	1.3300	1.350000	1.2650	1.2800	-3.030%	548,795	+7.812%
2025-07-02	1.3000	1.340000	1.2900	1.3200	+2.326%	574,897	+4.545%
2025-07-01	1.2500	1.300000	1.2400	1.2900	+1.575%	638,535	+6.977%
2025-06-30	1.2900	1.300000	1.2200	1.2700	-3.053%	1,097,067	+8.661%
2025-06-27	1.3200	1.320000	1.2600	1.3100	+0.769%	10,866,064	+5.344%
2025-06-26	1.3300	1.349800	1.2600	1.3000	0.000%	1,349,098	+6.154%
2025-06-25	1.4000	1.440000	1.2800	1.3000	-5.797%	1,480,711	+6.154%
2025-06-24	1.3800	1.450000	1.3700	1.3800	+2.222%	1,035,874	0.000%
2025-06-23	1.4000	1.400000	1.3250	1.3500	-4.255%	962,973	+2.222%
2025-06-20	1.4100	1.440000	1.3700	1.4100	-0.704%	1,373,209	-2.128%
2025-06-18	1.3800	1.470000	1.3500	1.4200	+5.970%	788,659	-2.817%
2025-06-17	1.4300	1.456800	1.3350	1.3400	-4.965%	1,006,967	+2.985%
2025-06-16	1.3200	1.450000	1.3200	1.4100	+5.224%	519,221	-2.128%
2025-06-13	1.4100	1.410000	1.3400	1.3400	-6.944%	710,132	+2.985%
2025-06-12	1.5200	1.540000	1.4200	1.4400	-5.882%	798,227	-4.167%
2025-06-11	1.3900	1.550000	1.3801	1.5300	+11.679%	1,407,071	-9.804%
2025-06-10	1.3200	1.440000	1.3100	1.3700	+5.385%	876,607	+0.730%
2025-06-09	1.3200	1.335000	1.2800	1.3000	0.000%	533,087	+6.154%
2025-06-06	1.2600	1.310000	1.2600	1.3000	+3.175%	489,708	+6.154%
2025-06-05	1.2600	1.330000	1.2400	1.2600	-0.787%	462,934	+9.524%
2025-06-04	1.2000	1.289900	1.1900	1.2700	+5.833%	502,770	+8.661%
2025-06-03	1.2600	1.271400	1.2000	1.2000	-4.762%	365,575	+15.000%
2025-06-02	1.3000	1.340000	1.2400	1.2600	-3.817%	345,645	+9.524%
2025-05-30	1.3300	1.355000	1.2900	1.3100	-1.504%	369,289	+5.344%
2025-05-29	1.2800	1.360000	1.2800	1.3300	+4.724%	777,016	+3.759%
2025-05-28	1.2600	1.290000	1.2400	1.2700	+0.794%	366,647	+8.661%
2025-05-27	1.2100	1.320000	1.2100	1.2600	+5.000%	703,544	+9.524%
2025-05-23	1.1700	1.220000	1.1700	1.2000	+0.840%	563,655	+15.000%
2025-05-22	1.2000	1.240000	1.1700	1.1900	0.000%	510,344	+15.966%
2025-05-21	1.2700	1.307000	1.1900	1.1900	-7.752%	454,392	+15.966%
2025-05-20	1.2200	1.335000	1.2200	1.2900	+4.878%	545,424	+6.977%
2025-05-19	1.1800	1.250000	1.1800	1.2300	0.000%	335,914	+12.195%
2025-05-16	1.2200	1.265000	1.2150	1.2300	+0.820%	616,795	+12.195%
2025-05-15	1.2300	1.290000	1.2100	1.2200	+0.826%	965,960	+13.115%
2025-05-14	1.2100	1.240000	1.1850	1.2100	+0.833%	866,757	+14.050%
2025-05-13	1.1100	1.210000	1.0900	1.2000	+7.143%	1,261,179	+15.000%
2025-05-12	1.1700	1.200000	1.1100	1.1200	-0.885%	992,537	+23.214%
2025-05-09	1.1400	1.170000	1.1200	1.1300	-0.877%	945,166	+22.124%
2025-05-08	1.1300	1.180000	1.1100	1.1400	+0.885%	759,411	+21.053%
2025-05-07	1.0500	1.210000	1.0400	1.1300	+10.784%	1,796,880	+22.124%
2025-05-06	1.0900	1.100000	1.0200	1.0200	-5.556%	1,022,068	+35.294%
2025-05-05	1.1400	1.165000	1.0800	1.0800	-6.087%	446,534	+27.778%
2025-05-02	1.1600	1.175000	1.1200	1.1500	+0.877%	410,393	+20.000%
2025-05-01	1.1100	1.210000	1.1000	1.1400	+2.703%	1,340,854	+21.053%
2025-04-30	1.0500	1.120000	1.0200	1.1100	+3.738%	814,921	+24.324%
2025-04-29	1.0600	1.080000	1.0400	1.0700	-0.926%	729,809	+28.972%
2025-04-28	1.0600	1.085000	1.0500	1.0800	+2.857%	400,116	+27.778%
2025-04-25	1.1000	1.113900	1.0500	1.0500	-3.670%	592,429	+31.429%
2025-04-24	1.1100	1.110000	1.0800	1.0900	0.000%	416,875	+26.606%
2025-04-23	1.1600	1.230000	1.0800	1.0900	-2.679%	819,757	+26.606%
2025-04-22	1.1100	1.130000	1.0800	1.1200	+1.818%	555,492	+23.214%
2025-04-21	1.1400	1.140000	1.0900	1.1000	0.000%	795,761	+25.455%
2025-04-17	1.0500	1.120000	1.0500	1.1000	+2.804%	480,872	+25.455%
2025-04-16	1.1000	1.149400	1.0500	1.0700	-4.464%	567,744	+28.972%
2025-04-15	1.0900	1.150000	1.0900	1.1200	+0.901%	455,672	+23.214%
2025-04-14	1.1200	1.140000	1.0400	1.1100	+0.909%	934,791	+24.324%
2025-04-11	1.0700	1.110000	1.0100	1.1000	+3.774%	691,032	+25.455%
2025-04-10	1.1300	1.170000	1.0300	1.0600	-8.621%	2,419,291	+30.189%
2025-04-09	1.1900	1.250000	1.1100	1.1600	-2.521%	2,206,952	+18.966%
2025-04-08	1.3200	1.340000	1.1900	1.1900	-9.848%	979,530	+15.966%
2025-04-07	1.3800	1.539200	1.2901	1.3200	-8.966%	1,572,219	+4.545%
2025-04-04	1.2000	1.460000	1.2000	1.4500	+16.000%	2,732,000	-4.828%
2025-04-03	1.1600	1.265000	1.1500	1.2500	+2.459%	1,231,421	+10.400%
2025-04-02	1.1300	1.240000	1.1300	1.2200	+7.018%	1,129,594	+13.115%
2025-04-01	1.2000	1.230000	1.1400	1.1400	-4.202%	1,147,422	+21.053%
2025-03-31	1.1900	1.214300	1.1409	1.1900	0.000%	931,024	+15.966%
2025-03-28	1.2100	1.220000	1.1600	1.1900	-3.252%	1,233,614	+15.966%
2025-03-27	1.2800	1.285000	1.2000	1.2300	-2.381%	850,039	+12.195%
2025-03-26	1.2900	1.300000	1.2300	1.2600	-2.326%	1,378,684	+9.524%
2025-03-25	1.3800	1.430000	1.2900	1.2900	-6.522%	1,486,959	+6.977%
2025-03-24	1.4200	1.445000	1.3800	1.3800	-2.817%	1,181,101	0.000%
2025-03-21	1.3800	1.490000	1.3800	1.4200	+0.709%	1,798,943	-2.817%
2025-03-20	1.4100	1.490000	1.3800	1.4100	-0.704%	865,427	-2.128%
2025-03-19	1.4200	1.480000	1.3800	1.4200	0.000%	1,054,779	-2.817%
2025-03-18	1.4500	1.480000	1.4100	1.4200	-5.333%	677,263	-2.817%
2025-03-17	1.4200	1.510000	1.4050	1.5000	+8.696%	1,518,994	-8.000%
2025-03-14	1.3600	1.400000	1.3300	1.3800	+0.730%	1,105,139	0.000%
2025-03-13	1.4500	1.450000	1.3501	1.3700	-6.803%	1,024,338	+0.730%
2025-03-12	1.4200	1.530000	1.2700	1.4700	-8.696%	6,972,428	-6.122%
2025-03-11	1.7000	1.729900	1.5907	1.6100	-5.294%	1,917,654	-14.286%
2025-03-10	1.8300	1.910000	1.6500	1.7000	-5.556%	2,036,635	-18.824%
2025-03-07	1.7600	1.870000	1.7400	1.8000	+0.559%	1,490,997	-23.333%
2025-03-06	1.7300	1.800000	1.6750	1.7900	+3.468%	678,191	-22.905%
2025-03-05	1.6500	1.755000	1.6200	1.7300	+5.488%	742,496	-20.231%
2025-03-04	1.6500	1.670000	1.5700	1.6400	-0.606%	629,802	-15.854%
2025-03-03	1.6400	1.683900	1.6200	1.6500	+0.610%	713,615	-16.364%
2025-02-28	1.5600	1.640000	1.5600	1.6400	+3.797%	474,243	-15.854%
2025-02-27	1.6200	1.655000	1.5700	1.5800	-1.250%	537,564	-12.658%
2025-02-26	1.6100	1.640000	1.5550	1.6000	-1.235%	2,076,338	-13.750%
2025-02-25	1.5900	1.620000	1.5650	1.6200	+3.846%	550,630	-14.815%
2025-02-24	1.6200	1.620000	1.5300	1.5600	-3.106%	551,242	-11.538%
2025-02-21	1.6100	1.665000	1.5800	1.6100	+0.625%	997,261	-14.286%
2025-02-20	1.6400	1.650000	1.5900	1.6000	-3.614%	495,250	-13.750%
2025-02-19	1.6900	1.705000	1.6400	1.6600	-2.353%	511,685	-16.867%
2025-02-18	1.6800	1.720000	1.6400	1.7000	+3.030%	618,758	-18.824%
2025-02-14	1.6000	1.660000	1.6000	1.6500	+2.484%	625,344	-16.364%
2025-02-13	1.6200	1.620000	1.5800	1.6100	-0.617%	538,806	-14.286%
2025-02-12	1.6000	1.630000	1.5400	1.6200	-1.220%	1,828,786	-14.815%
2025-02-11	1.6300	1.669900	1.6000	1.6400	-1.205%	604,044	-15.854%
2025-02-10	1.6600	1.680000	1.6400	1.6600	+0.606%	387,819	-16.867%
2025-02-07	1.7000	1.740000	1.6300	1.6500	-5.172%	598,073	-16.364%
2025-02-06	1.6900	1.760000	1.6800	1.7400	+3.571%	377,398	-20.690%
2025-02-05	1.6400	1.680000	1.5950	1.6800	+3.067%	1,039,079	-17.857%
2025-02-04	1.6000	1.670000	1.5750	1.6300	+0.617%	598,062	-15.337%
2025-02-03	1.6500	1.680100	1.6100	1.6200	-4.142%	611,193	-14.815%
2025-01-31	1.7300	1.765000	1.6500	1.6900	-3.429%	583,718	-18.343%
2025-01-30	1.7800	1.795600	1.7300	1.7500	0.000%	422,873	-21.143%
2025-01-29	1.7800	1.780000	1.7000	1.7500	-0.568%	779,946	-21.143%
2025-01-28	1.7900	1.790000	1.7400	1.7600	-2.222%	274,516	-21.591%
2025-01-27	1.7500	1.860000	1.7500	1.8000	+3.448%	734,122	-23.333%
2025-01-24	1.7800	1.790000	1.7350	1.7400	-2.247%	253,322	-20.690%
2025-01-23	1.7200	1.800000	1.6850	1.7800	+1.136%	543,772	-22.472%
2025-01-22	1.7800	1.800000	1.7500	1.7600	-2.222%	251,747	-21.591%
2025-01-21	1.7800	1.800000	1.7200	1.8000	+1.124%	494,451	-23.333%
2025-01-17	1.8100	1.865000	1.7700	1.7800	-0.559%	749,044	-22.472%
2025-01-16	1.7900	1.800000	1.7000	1.7900	-1.105%	445,116	-22.905%
2025-01-15	1.7400	1.820000	1.7200	1.8100	+7.738%	868,770	-23.757%
2025-01-14	1.6300	1.730000	1.6300	1.6800	+3.067%	601,717	-17.857%
2025-01-13	1.6500	1.650000	1.5700	1.6300	-1.807%	518,533	-15.337%
2025-01-10	1.6700	1.670000	1.5800	1.6600	-0.599%	893,790	-16.867%
2025-01-08	1.7500	1.750000	1.6700	1.6700	-4.571%	627,388	-17.365%
2025-01-07	1.8600	1.900000	1.7400	1.7500	-5.405%	964,287	-21.143%
2025-01-06	1.8500	1.880000	1.7500	1.8500	-1.596%	1,183,451	-25.405%
2025-01-03	1.9900	1.990000	1.8700	1.8800	-3.590%	926,102	-26.596%
2025-01-02	2.0600	2.080000	1.9200	1.9500	-4.412%	1,713,059	-29.231%
2024-12-31	2.0100	2.085200	1.9600	2.0400	+1.493%	795,999	-32.353%
2024-12-30	1.9400	2.070000	1.9000	2.0100	+4.145%	1,195,420	-31.343%
2024-12-27	1.9200	1.946000	1.8300	1.9300	+1.047%	1,109,739	-28.497%
2024-12-26	1.8900	1.925000	1.8406	1.9100	+1.058%	540,973	-27.749%
2024-12-24	1.8900	1.900000	1.8300	1.8900	0.000%	320,663	-26.984%
2024-12-23	1.9200	1.940000	1.8550	1.8900	-2.577%	453,027	-26.984%
2024-12-20	1.8800	1.970000	1.8500	1.9400	+4.865%	1,139,029	-28.866%
2024-12-19	1.9900	2.010000	1.8300	1.8500	-6.091%	1,141,558	-25.405%
2024-12-18	2.0500	2.170000	1.9502	1.9700	-7.512%	1,368,906	-29.949%
2024-12-17	2.1200	2.240000	2.1100	2.1300	+0.472%	962,555	-35.211%
2024-12-16	2.0900	2.150000	2.0500	2.1200	+2.415%	1,127,692	-34.906%
2024-12-13	2.0900	2.110000	2.0500	2.0700	-1.429%	945,610	-33.333%
2024-12-12	2.1100	2.170000	2.0850	2.1000	-1.408%	542,371	-34.286%
2024-12-11	2.1400	2.180000	2.1000	2.1300	-0.467%	471,728	-35.211%
2024-12-10	2.1600	2.220000	2.1300	2.1400	-2.283%	560,030	-35.514%
2024-12-09	2.2500	2.310000	2.1650	2.1900	-2.667%	864,763	-36.986%
2024-12-06	2.3000	2.305000	2.2050	2.2500	-0.881%	531,406	-38.667%
2024-12-05	2.3000	2.370000	2.2400	2.2700	-0.439%	634,182	-39.207%
2024-12-04	2.2500	2.335000	2.2350	2.2800	+3.167%	1,626,966	-39.474%
2024-12-03	2.2200	2.240000	2.1600	2.2100	-2.212%	1,274,568	-37.557%
2024-12-02	2.2500	2.305000	2.2100	2.2600	+0.444%	764,104	-38.938%
2024-11-29	2.2900	2.315000	2.2500	2.2500	-2.174%	233,439	-38.667%
2024-11-27	2.3300	2.346200	2.2450	2.3000	-0.433%	592,323	-40.000%
2024-11-26	2.3600	2.390000	2.3100	2.3100	-4.545%	359,064	-40.260%
2024-11-25	2.4000	2.505000	2.4000	2.4200	+3.419%	1,015,499	-42.975%
2024-11-22	2.3300	2.405000	2.3260	2.3400	+0.429%	574,111	-41.026%
2024-11-21	2.2800	2.370000	2.2650	2.3300	+2.643%	858,432	-40.773%
2024-11-20	2.3000	2.315000	2.2200	2.2700	-2.155%	945,283	-39.207%
2024-11-19	2.3600	2.385000	2.3050	2.3200	-2.110%	777,969	-40.517%
2024-11-18	2.4200	2.450000	2.3500	2.3700	-2.066%	572,340	-41.772%
2024-11-15	2.5300	2.567500	2.4200	2.4200	-5.098%	632,206	-42.975%
2024-11-14	2.6200	2.620000	2.4650	2.5500	-1.544%	1,267,481	-45.882%
2024-11-13	2.7700	2.800000	2.5600	2.5900	-6.498%	1,081,676	-46.718%
2024-11-12	2.7200	2.860000	2.6600	2.7700	-1.423%	1,294,004	-50.181%
2024-11-11	2.7400	2.900000	2.7050	2.8100	+6.038%	1,228,144	-50.890%
2024-11-08	2.6600	2.730000	2.5801	2.6500	-2.930%	1,318,061	-47.925%
2024-11-07	2.6100	2.780000	2.5800	2.7300	+6.226%	1,354,942	-49.451%
2024-11-06	2.5100	2.580000	2.1909	2.5700	+19.535%	3,027,949	-46.304%
2024-11-05	2.0800	2.170000	2.0350	2.1500	+3.365%	1,073,977	-35.814%
2024-11-04	2.1500	2.150000	2.0450	2.0800	+0.483%	785,919	-33.654%
2024-11-01	2.1300	2.160000	2.0600	2.0700	-2.358%	805,808	-33.333%
2024-10-31	2.1600	2.170000	2.0600	2.1200	-0.935%	655,020	-34.906%
2024-10-30	2.1700	2.250000	2.1400	2.1400	-1.382%	252,406	-35.514%
2024-10-29	2.1700	2.210000	2.1544	2.1700	0.000%	290,113	-36.406%
2024-10-28	2.0800	2.200000	2.0800	2.1700	+4.327%	378,135	-36.406%
2024-10-25	2.1100	2.145000	2.0600	2.0800	-1.422%	297,935	-33.654%
2024-10-24	2.1000	2.120000	2.0600	2.1100	+0.957%	349,635	-34.597%
2024-10-23	2.0900	2.135000	2.0400	2.0900	-0.948%	1,476,662	-33.971%
2024-10-22	2.1000	2.135000	2.0500	2.1100	0.000%	302,503	-34.597%
2024-10-21	2.1300	2.130000	2.0400	2.1100	-0.939%	1,194,728	-34.597%
2024-10-18	2.1300	2.180000	2.1250	2.1300	-0.467%	377,571	-35.211%
2024-10-17	2.2200	2.310000	2.1100	2.1400	-3.167%	623,532	-35.514%

.dark-mode .nNVSky{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNVSky{ color: #333333; background-color: white; border: 2px solid #333333; }LDIloanDepot, Inc.stock NYSE

LDI
loanDepot, Inc.
stock NYSE