loanDepot (LDI) Price: 0.6139

loanDepot, Inc. (LDI)

0.6139 +0.04 (+6.78%) USD | NYSE | Oct 23, 16:00

0.6139 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.5858	0.615	0.5696	0.6139	2.526M
Oct 22, 2026	0.53	0.575	0.53	0.5749	1.694M
Oct 21, 2026	0.55	0.558	0.5252	0.5297	2.153M
Oct 20, 2026	0.519	0.5638	0.5103	0.5396	1.644M
Oct 19, 2026	0.53	0.557	0.5051	0.5159	2.740M
Oct 16, 2026	0.57	0.5872	0.53	0.5344	2.853M
Oct 15, 2026	0.52	0.5789	0.5058	0.567	7.608M
Oct 14, 2026	0.55	0.5544	0.4850	0.4958	6.513M
Oct 13, 2026	0.5885	0.5934	0.5502	0.5552	4.003M
Oct 12, 2026	0.5797	0.598	0.562	0.5831	4.079M
Oct 09, 2026	0.61	0.6229	0.5625	0.5628	2.984M
Oct 08, 2026	0.5955	0.62	0.5955	0.6183	2.168M
Oct 07, 2026	0.601	0.6311	0.5926	0.6178	1.816M
Oct 06, 2026	0.62	0.6225	0.60	0.6176	2.123M
Oct 05, 2026	0.65	0.65	0.5909	0.6058	2.349M
Oct 02, 2026	0.6351	0.6561	0.62	0.6353	4.855M
Oct 01, 2026	0.5846	0.615	0.5669	0.613	2.848M
Sep 30, 2026	0.6223	0.6278	0.5909	0.5909	4.751M
Sep 29, 2026	0.6138	0.6289	0.5843	0.6061	5.438M
Sep 28, 2026	0.66	0.66	0.6098	0.6098	3.158M
Sep 25, 2026	0.6676	0.6868	0.66	0.6701	8.367M
Sep 24, 2026	0.6701	0.6829	0.6366	0.6619	6.336M
Sep 23, 2026	0.7252	0.7356	0.6728	0.6728	6.935M
Sep 22, 2026	0.7167	0.7425	0.7051	0.7318	3.715M
Sep 21, 2026	0.72	0.7252	0.691	0.7104	3.305M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks