5 DAY PERFORMANCE
-4.59%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+114.29%
YEAR-TO-DATE PERFORMANCE
+32.35%
1 YEAR PERFORMANCE
+18.94%
loanDepot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.72 | $2.71 (-0.37%) | $2.74 | $2.70 | 126.15 K | |
| 12/04/2025 | $2.72 | $2.76 (1.47%) | $2.79 | $2.69 | 2.90 M | $570.62 M |
| 12/03/2025 | $2.67 | $2.71 (1.5%) | $2.77 | $2.59 | 5.70 M | $560.28 M |
| 12/02/2025 | $2.75 | $2.63 (-4.36%) | $2.78 | $2.62 | 2.17 M | $543.74 M |
| 12/01/2025 | $2.77 | $2.71 (-2.17%) | $2.82 | $2.60 | 5.14 M | $560.28 M |
| 11/28/2025 | $2.82 | $2.83 (0.35%) | $2.88 | $2.76 | 1.88 M | $585.09 M |
| 11/26/2025 | $2.95 | $2.78 (-5.76%) | $3.08 | $2.76 | 3.63 M | $574.75 M |
| 11/25/2025 | $2.80 | $3.01 (7.5%) | $3.08 | $2.75 | 8.79 M | $622.30 M |
| 11/24/2025 | $2.61 | $2.77 (6.13%) | $2.78 | $2.57 | 4.50 M | $572.68 M |
| 11/21/2025 | $2.43 | $2.59 (6.58%) | $2.61 | $2.42 | 2.59 M | $535.47 M |
| 11/20/2025 | $2.63 | $2.41 (-8.37%) | $2.77 | $2.40 | 3.72 M | $498.26 M |
| 11/19/2025 | $2.63 | $2.58 (-1.9%) | $2.68 | $2.57 | 2.09 M | $533.40 M |
| 11/18/2025 | $2.48 | $2.64 (6.45%) | $2.65 | $2.48 | 2.40 M | $545.81 M |
| 11/17/2025 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.47 | 3.27 M | $514.80 M |
| 11/14/2025 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.43 | 5.16 M | $527.20 M |
| 11/13/2025 | $2.80 | $2.62 (-6.43%) | $2.87 | $2.61 | 3.66 M | $541.67 M |
| 11/12/2025 | $2.98 | $2.92 (-2.01%) | $3.04 | $2.79 | 5.68 M | $603.70 M |
| 11/11/2025 | $2.85 | $2.92 (2.46%) | $2.95 | $2.78 | 3.12 M | $603.70 M |
| 11/10/2025 | $2.83 | $2.83 (0%) | $2.97 | $2.78 | 6.56 M | $585.09 M |
| 11/07/2025 | $2.63 | $2.75 (4.56%) | $2.79 | $2.62 | 5.36 M | $568.55 M |
| 11/06/2025 | $2.76 | $2.65 (-3.99%) | $2.79 | $2.58 | 7.08 M | $547.87 M |
| 11/05/2025 | $2.96 | $2.79 (-5.74%) | $2.97 | $2.75 | 6.16 M | $576.82 M |
| 11/04/2025 | $2.88 | $2.97 (3.13%) | $3.02 | $2.86 | 3.58 M | $614.03 M |
| 11/03/2025 | $3.00 | $2.95 (-1.67%) | $3.02 | $2.90 | 3.95 M | $609.90 M |
| 10/31/2025 | $3.01 | $3.02 (0.33%) | $3.05 | $2.92 | 4.51 M | $628.00 M |
| 10/30/2025 | $3.07 | $3.03 (-1.3%) | $3.17 | $2.99 | 4.53 M | $630.08 M |
| 10/29/2025 | $3.42 | $3.15 (-7.89%) | $3.52 | $3.08 | 9.08 M | $655.04 M |
| 10/28/2025 | $3.47 | $3.42 (-1.44%) | $3.51 | $3.36 | 3.46 M | $711.18 M |
| 10/27/2025 | $3.57 | $3.46 (-3.08%) | $3.58 | $3.36 | 4.97 M | $719.50 M |
| 10/24/2025 | $3.66 | $3.58 (-2.19%) | $3.80 | $3.52 | 9.86 M | $744.45 M |
| 10/23/2025 | $3.24 | $3.46 (6.79%) | $3.47 | $3.19 | 6.11 M | $719.50 M |
| 10/22/2025 | $3.09 | $3.22 (4.21%) | $3.24 | $3.01 | 5.16 M | $669.59 M |
| 10/21/2025 | $3.32 | $3.11 (-6.33%) | $3.36 | $3.11 | 4.85 M | $646.72 M |
| 10/20/2025 | $3.04 | $3.37 (10.86%) | $3.45 | $3.03 | 9.77 M | $700.79 M |
| 10/17/2025 | $2.88 | $2.92 (1.39%) | $3.08 | $2.80 | 4.68 M | $607.21 M |
| 10/16/2025 | $3.15 | $3.00 (-4.76%) | $3.27 | $3.00 | 5.86 M | $623.84 M |
| 10/15/2025 | $3.10 | $3.13 (0.97%) | $3.26 | $3.03 | 6.46 M | $650.88 M |
| 10/14/2025 | $2.86 | $2.99 (4.55%) | $3.02 | $2.71 | 8.31 M | $621.77 M |
| 10/13/2025 | $3.03 | $2.93 (-3.3%) | $3.06 | $2.76 | 8.19 M | $609.29 M |
| 10/10/2025 | $3.09 | $3.07 (-0.65%) | $3.43 | $3.02 | 10.37 M | $638.40 M |
| 10/09/2025 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.01 | 6.91 M | $625.92 M |
| 10/08/2025 | $2.94 | $3.17 (7.82%) | $3.30 | $2.92 | 13.30 M | $659.20 M |
| 10/07/2025 | $2.95 | $2.93 (-0.68%) | $3.09 | $2.83 | 6.40 M | $609.29 M |
| 10/06/2025 | $3.02 | $2.92 (-3.31%) | $3.04 | $2.87 | 5.98 M | $607.21 M |
| 10/03/2025 | $3.06 | $3.00 (-1.96%) | $3.14 | $2.99 | 5.03 M | $623.84 M |
| 10/02/2025 | $3.08 | $3.03 (-1.62%) | $3.11 | $2.87 | 9.19 M | $630.08 M |
| 10/01/2025 | $3.12 | $3.08 (-1.28%) | $3.30 | $3.05 | 5.41 M | $640.48 M |
| 09/30/2025 | $3.19 | $3.07 (-3.76%) | $3.21 | $2.99 | 5.50 M | $638.40 M |
| 09/29/2025 | $3.09 | $3.15 (1.94%) | $3.23 | $2.99 | 6.09 M | $655.04 M |
| 09/26/2025 | $3.25 | $3.13 (-3.69%) | $3.36 | $3.11 | 5.97 M | $650.88 M |
| 09/25/2025 | $3.16 | $3.20 (1.27%) | $3.29 | $3.08 | 7.55 M | $665.43 M |
| 09/24/2025 | $3.26 | $3.26 (0%) | $3.39 | $3.18 | 10.07 M | $677.91 M |
| 09/23/2025 | $3.51 | $3.29 (-6.27%) | $3.51 | $3.25 | 12.08 M | $684.15 M |
| 09/22/2025 | $3.58 | $3.49 (-2.51%) | $3.80 | $3.36 | 14.56 M | $725.74 M |
| 09/19/2025 | $4.08 | $3.72 (-8.82%) | $4.12 | $3.56 | 22.85 M | $773.57 M |
| 09/18/2025 | $4.47 | $4.11 (-8.05%) | $4.51 | $3.97 | 25.50 M | $854.67 M |
| 09/17/2025 | $4.26 | $4.56 (7.04%) | $5.05 | $4.04 | 41.55 M | $948.24 M |
| 09/16/2025 | $4.54 | $4.44 (-2.2%) | $4.58 | $4.23 | 17.45 M | $923.29 M |
| 09/15/2025 | $4.80 | $4.52 (-5.83%) | $4.87 | $4.26 | 27.94 M | $939.93 M |
| 09/12/2025 | $4.30 | $4.27 (-0.7%) | $4.51 | $4.00 | 22.39 M | $887.94 M |
| 09/11/2025 | $3.61 | $4.24 (17.45%) | $4.40 | $3.52 | 33.56 M | $881.70 M |
| 09/10/2025 | $3.62 | $3.51 (-3.04%) | $3.78 | $3.32 | 18.56 M | $729.90 M |
| 09/09/2025 | $3.52 | $3.29 (-6.53%) | $3.65 | $3.01 | 23.63 M | $684.15 M |
| 09/08/2025 | $3.40 | $3.81 (12.06%) | $4.03 | $3.35 | 47.40 M | $792.28 M |
| 09/05/2025 | $2.33 | $2.89 (24.03%) | $2.98 | $2.29 | 33.42 M | $600.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
