loanDepot, Inc. Class A Common Stock (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.700	1.730	1.591	1.610	1,885,085	-0.09(-5.29%)
Mar 10, 2025	1.830	1.910	1.650	1.700	2,037,835	-0.10(-5.56%)
Mar 07, 2025	1.760	1.870	1.740	1.800	1,490,997	+0.01(+0.56%)
Mar 06, 2025	1.730	1.800	1.675	1.790	672,104	+0.06(+3.47%)
Mar 05, 2025	1.650	1.755	1.620	1.730	741,660	+0.09(+5.49%)
Mar 04, 2025	1.650	1.670	1.570	1.640	626,775	-0.01(-0.61%)
Mar 03, 2025	1.640	1.684	1.620	1.650	713,513	+0.01(+0.61%)
Feb 28, 2025	1.560	1.640	1.560	1.640	474,243	+0.06(+3.80%)
Feb 27, 2025	1.620	1.655	1.570	1.580	537,463	-0.02(-1.25%)
Feb 26, 2025	1.610	1.640	1.555	1.600	2,076,298	-0.02(-1.23%)
Feb 25, 2025	1.590	1.620	1.565	1.620	548,924	+0.06(+3.85%)
Feb 24, 2025	1.620	1.620	1.530	1.560	551,242	-0.05(-3.11%)
Feb 21, 2025	1.610	1.665	1.580	1.610	997,261	+0.01(+0.63%)
Feb 20, 2025	1.640	1.650	1.590	1.600	494,150	-0.06(-3.61%)
Feb 19, 2025	1.690	1.705	1.640	1.660	511,651	-0.04(-2.35%)
Feb 18, 2025	1.680	1.720	1.640	1.700	618,758	+0.05(+3.03%)
Feb 14, 2025	1.600	1.660	1.600	1.650	625,344	+0.04(+2.48%)
Feb 13, 2025	1.620	1.620	1.580	1.610	538,964	-0.01(-0.62%)
Feb 12, 2025	1.600	1.630	1.540	1.620	1,828,707	-0.02(-1.22%)
Feb 11, 2025	1.630	1.670	1.600	1.640	603,504	-0.02(-1.20%)
Feb 10, 2025	1.660	1.680	1.640	1.660	387,792	+0.01(+0.61%)
Feb 07, 2025	1.700	1.740	1.630	1.650	598,073	-0.09(-5.17%)
Feb 06, 2025	1.690	1.760	1.680	1.740	397,731	+0.06(+3.57%)
Feb 05, 2025	1.640	1.680	1.595	1.680	1,039,079	+0.05(+3.07%)
Feb 04, 2025	1.600	1.670	1.575	1.630	598,062	+0.01(+0.62%)
Feb 03, 2025	1.650	1.680	1.610	1.620	600,888	-0.07(-4.14%)
Jan 31, 2025	1.730	1.765	1.650	1.690	583,718	-0.06(-3.43%)
Jan 30, 2025	1.780	1.796	1.730	1.750	422,773	+0.00(+0.00%)
Jan 29, 2025	1.780	1.780	1.700	1.750	779,941	-0.01(-0.57%)
Jan 28, 2025	1.790	1.790	1.740	1.760	274,416	-0.04(-2.22%)
Jan 27, 2025	1.750	1.860	1.750	1.800	734,122	+0.06(+3.45%)
Jan 24, 2025	1.780	1.790	1.735	1.740	253,322	-0.04(-2.25%)
Jan 23, 2025	1.720	1.800	1.685	1.780	541,772	+0.02(+1.14%)
Jan 22, 2025	1.780	1.800	1.750	1.760	251,747	-0.04(-2.22%)
Jan 21, 2025	1.780	1.800	1.720	1.800	493,876	+0.02(+1.12%)
Jan 17, 2025	1.810	1.865	1.770	1.780	749,044	-0.01(-0.56%)
Jan 16, 2025	1.790	1.800	1.700	1.790	444,054	-0.02(-1.10%)
Jan 15, 2025	1.740	1.820	1.720	1.810	868,709	+0.13(+7.74%)
Jan 14, 2025	1.630	1.730	1.630	1.680	600,298	+0.05(+3.07%)
Jan 13, 2025	1.650	1.650	1.570	1.630	517,998	-0.03(-1.81%)
Jan 10, 2025	1.670	1.670	1.580	1.660	893,790	-0.01(-0.60%)
Jan 08, 2025	1.750	1.750	1.670	1.670	655,959	-0.08(-4.57%)
Jan 07, 2025	1.860	1.900	1.740	1.750	962,097	-0.10(-5.41%)
Jan 06, 2025	1.850	1.880	1.750	1.850	1,183,390	-0.03(-1.60%)
Jan 03, 2025	1.990	1.990	1.870	1.880	926,491	-0.07(-3.59%)