loanDepot (LDI) Price: 0.4506

loanDepot, Inc. (LDI)

0.4506 0.00 (0.00%) USD | NYSE | Nov 13, 16:00

0.4375 -0.01 (-2.91%) Pre-Market: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	0.45	0.4624	0.44	0.4506	1.350M
Nov 12, 2026	0.4874	0.4874	0.442	0.4494	2.744M
Nov 11, 2026	0.4725	0.4909	0.4518	0.4722	3.662M
Nov 10, 2026	0.56	0.56	0.455	0.4801	4.000M
Nov 09, 2026	0.583	0.6261	0.52	0.5306	3.320M
Nov 06, 2026	0.637	0.6688	0.6067	0.6399	1.755M
Nov 05, 2026	0.68	0.6968	0.6121	0.6255	2.872M
Nov 04, 2026	0.63	0.6949	0.6168	0.6793	4.379M
Nov 03, 2026	0.6247	0.6247	0.5663	0.5854	1.975M
Nov 02, 2026	0.59	0.64	0.585	0.6075	1.726M
Oct 30, 2026	0.58	0.5974	0.56	0.579	2.593M
Oct 29, 2026	0.635	0.6498	0.5882	0.5984	2.151M
Oct 28, 2026	0.67	0.67	0.6019	0.6179	2.009M
Oct 27, 2026	0.60	0.6693	0.5736	0.6574	3.101M
Oct 26, 2026	0.62	0.62	0.5668	0.5779	2.787M
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

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