-
5 DAY PERFORMANCE
+1.29% -
1 MONTH PERFORMANCE
+11.37% -
3 MONTH PERFORMANCE
-23.70% -
6 MONTH PERFORMANCE
+21.13% -
YEAR-TO-DATE PERFORMANCE
-33.24% -
1 YEAR PERFORMANCE
+32.77%
loanDepot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.33 | $2.34 (0.43%) | $2.40 | $2.33 | 574,311 | $433.80 M |
| 11/21/2024 | $2.28 | $2.33 (2.19%) | $2.37 | $2.27 | 859,492 | $431.95 M |
| 11/20/2024 | $2.30 | $2.27 (-1.3%) | $2.32 | $2.22 | 945,700 | $420.82 M |
| 11/19/2024 | $2.36 | $2.32 (-1.69%) | $2.38 | $2.31 | 778,029 | $430.09 M |
| 11/18/2024 | $2.42 | $2.37 (-2.07%) | $2.45 | $2.35 | 572,610 | $439.36 M |
| 11/15/2024 | $2.53 | $2.42 (-4.35%) | $2.57 | $2.42 | 632,206 | $448.63 M |
| 11/14/2024 | $2.62 | $2.55 (-2.67%) | $2.62 | $2.47 | 1.27 M | $472.73 M |
| 11/13/2024 | $2.77 | $2.59 (-6.5%) | $2.80 | $2.56 | 1.08 M | $480.15 M |
| 11/12/2024 | $2.72 | $2.77 (1.84%) | $2.86 | $2.66 | 1.29 M | $513.52 M |
| 11/11/2024 | $2.74 | $2.81 (2.55%) | $2.90 | $2.71 | 1.23 M | $520.93 M |
| 11/08/2024 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.58 | 1.32 M | $485.06 M |
| 11/07/2024 | $2.61 | $2.73 (4.6%) | $2.78 | $2.58 | 1.36 M | $499.70 M |
| 11/06/2024 | $2.51 | $2.57 (2.39%) | $2.58 | $2.19 | 3.03 M | $470.42 M |
| 11/05/2024 | $2.08 | $2.15 (3.37%) | $2.17 | $2.04 | 1.07 M | $393.54 M |
| 11/04/2024 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.05 | 786,300 | $380.73 M |
| 11/01/2024 | $2.13 | $2.07 (-2.82%) | $2.16 | $2.06 | 808,263 | $377.41 M |
| 10/31/2024 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.06 | 655,020 | $386.53 M |
| 10/30/2024 | $2.17 | $2.14 (-1.38%) | $2.25 | $2.14 | 252,406 | $390.17 M |
| 10/29/2024 | $2.17 | $2.17 (0%) | $2.21 | $2.15 | 290,113 | $395.64 M |
| 10/28/2024 | $2.08 | $2.17 (4.33%) | $2.20 | $2.08 | 378,135 | $395.64 M |
| 10/25/2024 | $2.11 | $2.08 (-1.42%) | $2.15 | $2.06 | 297,935 | $379.23 M |
| 10/24/2024 | $2.10 | $2.11 (0.48%) | $2.12 | $2.06 | 351,835 | $384.70 M |
| 10/23/2024 | $2.09 | $2.09 (0%) | $2.13 | $2.04 | 1.48 M | $381.06 M |
| 10/22/2024 | $2.10 | $2.11 (0.48%) | $2.13 | $2.05 | 304,700 | $384.70 M |
| 10/21/2024 | $2.13 | $2.11 (-0.94%) | $2.13 | $2.04 | 1.19 M | $384.70 M |
| 10/18/2024 | $2.13 | $2.13 (0%) | $2.18 | $2.13 | 378,600 | $388.35 M |
| 10/17/2024 | $2.22 | $2.14 (-3.6%) | $2.31 | $2.11 | 623,532 | $390.17 M |
| 10/16/2024 | $2.07 | $2.21 (6.76%) | $2.23 | $2.05 | 772,000 | $402.94 M |
| 10/15/2024 | $2.04 | $2.04 (0%) | $2.12 | $2.03 | 683,990 | $371.94 M |
| 10/14/2024 | $2.14 | $2.02 (-5.61%) | $2.14 | $2.02 | 755,200 | $368.29 M |
| 10/11/2024 | $2.04 | $2.13 (4.41%) | $2.14 | $2.00 | 1.05 M | $388.35 M |
| 10/10/2024 | $2.12 | $2.04 (-3.77%) | $2.15 | $2.03 | 945,583 | $371.94 M |
| 10/09/2024 | $2.10 | $2.17 (3.33%) | $2.21 | $2.06 | 1.37 M | $395.64 M |
| 10/08/2024 | $2.25 | $2.12 (-5.78%) | $2.28 | $2.06 | 1.18 M | $386.53 M |
| 10/07/2024 | $2.44 | $2.27 (-6.97%) | $2.46 | $2.24 | 1.04 M | $413.88 M |
| 10/04/2024 | $2.70 | $2.42 (-10.37%) | $2.70 | $2.37 | 1.21 M | $441.22 M |
| 10/03/2024 | $2.67 | $2.64 (-1.12%) | $2.70 | $2.61 | 578,600 | $481.34 M |
| 10/02/2024 | $2.65 | $2.73 (3.02%) | $2.73 | $2.63 | 366,513 | $497.74 M |
| 10/01/2024 | $2.72 | $2.69 (-1.1%) | $2.74 | $2.62 | 442,154 | $490.45 M |
| 09/30/2024 | $2.69 | $2.73 (1.49%) | $2.79 | $2.65 | 531,900 | $497.74 M |
| 09/27/2024 | $2.83 | $2.69 (-4.95%) | $2.84 | $2.69 | 366,100 | $490.45 M |
| 09/26/2024 | $2.74 | $2.79 (1.82%) | $2.86 | $2.65 | 677,010 | $508.68 M |
| 09/25/2024 | $2.70 | $2.65 (-1.85%) | $2.78 | $2.65 | 595,269 | $483.16 M |
| 09/24/2024 | $2.71 | $2.74 (1.11%) | $2.74 | $2.65 | 442,702 | $499.57 M |
| 09/23/2024 | $2.82 | $2.71 (-3.9%) | $2.84 | $2.71 | 464,422 | $494.10 M |
| 09/20/2024 | $2.84 | $2.83 (-0.35%) | $2.88 | $2.80 | 869,200 | $515.98 M |
| 09/19/2024 | $3.10 | $2.84 (-8.39%) | $3.10 | $2.84 | 971,131 | $517.80 M |
| 09/18/2024 | $3.20 | $3.00 (-6.25%) | $3.23 | $2.97 | 1.66 M | $546.97 M |
| 09/17/2024 | $2.90 | $3.19 (10%) | $3.19 | $2.88 | 1.63 M | $581.61 M |
| 09/16/2024 | $2.70 | $2.90 (7.41%) | $2.92 | $2.66 | 1.16 M | $528.74 M |
| 09/13/2024 | $2.34 | $2.67 (14.1%) | $2.68 | $2.34 | 1.29 M | $486.81 M |
| 09/12/2024 | $2.36 | $2.28 (-3.39%) | $2.37 | $2.21 | 1.18 M | $415.70 M |
| 09/11/2024 | $2.41 | $2.33 (-3.32%) | $2.48 | $2.26 | 1.15 M | $424.82 M |
| 09/10/2024 | $2.51 | $2.41 (-3.98%) | $2.53 | $2.40 | 654,007 | $439.40 M |
| 09/09/2024 | $2.45 | $2.55 (4.08%) | $2.58 | $2.39 | 591,138 | $464.93 M |
| 09/06/2024 | $2.55 | $2.41 (-5.49%) | $2.55 | $2.39 | 997,800 | $439.40 M |
| 09/05/2024 | $2.62 | $2.54 (-3.05%) | $2.63 | $2.54 | 398,573 | $463.10 M |
| 09/04/2024 | $2.64 | $2.62 (-0.76%) | $2.72 | $2.59 | 390,595 | $477.69 M |
| 09/03/2024 | $2.61 | $2.65 (1.53%) | $2.77 | $2.59 | 703,900 | $483.16 M |
| 08/30/2024 | $2.67 | $2.62 (-1.87%) | $2.72 | $2.47 | 1.25 M | $477.69 M |
| 08/29/2024 | $2.83 | $2.63 (-7.07%) | $2.87 | $2.59 | 1.13 M | $479.51 M |
| 08/28/2024 | $3.00 | $2.85 (-5%) | $3.02 | $2.83 | 595,976 | $519.62 M |
| 08/27/2024 | $3.02 | $2.99 (-0.99%) | $3.06 | $2.91 | 1.12 M | $545.15 M |
| 08/26/2024 | $3.14 | $3.06 (-2.55%) | $3.15 | $3.03 | 788,660 | $557.91 M |