loanDepot (LDI) Price: 0.6068

loanDepot, Inc. (LDI)

0.6068 -0.03 (-4.49%) USD | NYSE | Oct 05, 16:00

0.6122 +0.01 (+0.89%) 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 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
Sep 18, 2026	0.7001	0.7375	0.6946	0.6977	10.78M
Sep 17, 2026	0.7231	0.7449	0.6907	0.7207	5.537M
Sep 16, 2026	0.7305	0.7401	0.6824	0.7042	12.71M
Sep 15, 2026	0.8201	0.8379	0.7081	0.7318	17.72M
Sep 14, 2026	0.838	0.8851	0.8211	0.8333	7.653M
Sep 11, 2026	0.85	0.8548	0.7932	0.8351	7.867M
Sep 10, 2026	0.768	0.8874	0.75	0.8318	13.11M
Sep 09, 2026	0.852	0.852	0.7701	0.7801	13.91M
Sep 08, 2026	0.9399	0.96	0.7968	0.8261	8.210M
Sep 04, 2026	0.94	0.968	0.9153	0.9424	3.135M
Sep 03, 2026	0.93	0.97	0.9253	0.9399	3.254M
Sep 02, 2026	0.90	0.9146	0.8769	0.9024	3.515M
Sep 01, 2026	0.9297	0.9436	0.8729	0.8899	4.594M
Aug 31, 2026	0.95	0.97	0.91	0.9444	2.895M
Aug 28, 2026	0.98	1.07	0.95	0.9604	4.247M

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