LDI
LOANDEPOT-A (LDI)
NYSE
$0.89+$0.0005 (+0.06%)
Price as of Aug 21, 2026 7:54 PM EDT
  • $207.3M
    Market Cap
  • -55.82%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -15.00%
    Low Price$0.85
    High Price$1.08
  • 3 Months
    -28.60%
    Low Price$0.85
    High Price$1.32
  • 1 Year
    -55.82%
    Low Price$0.85
    High Price$4.56
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.87
0.90
0.86
0.89
+2.59%
939,377
08/20/2026
0.87
0.90
0.85
0.87
-0.72%
1,238,983
08/19/2026
0.88
0.93
0.88
0.88
+2.12%
1,779,188
08/18/2026
0.87
0.89
0.85
0.86
-1.91%
807,809
08/17/2026
0.91
0.94
0.86
0.87
-2.43%
1,626,306
08/14/2026
0.94
0.94
0.89
0.90
-5.17%
1,403,599
08/13/2026
0.89
0.95
0.88
0.95
+7.46%
2,436,234
08/12/2026
0.84
0.89
0.83
0.88
+3.20%
1,834,598
08/11/2026
0.89
0.90
0.84
0.85
-2.95%
3,983,682
08/10/2026
0.95
0.95
0.87
0.88
-7.70%
5,456,941
08/07/2026
0.97
0.99
0.94
0.95
+1.12%
3,497,439
08/06/2026
1.03
1.04
0.94
0.94
-9.49%
4,985,721
08/05/2026
0.99
1.15
0.99
1.04
-0.95%
2,228,168
08/04/2026
1.10
1.19
1.05
1.05
-2.78%
3,723,591
08/04/2026
-$0.12 Earnings
08/03/2026
1.02
1.09
1.01
1.08
+10.07%
2,303,326
07/31/2026
1.00
1.02
0.97
0.98
-1.88%
6,029,088
07/30/2026
1.01
1.03
0.95
1.00
-0.99%
3,630,815
07/29/2026
1.02
1.05
0.99
1.01
-1.94%
1,774,470
07/28/2026
1.01
1.05
0.97
1.03
+3.19%
1,381,870
07/27/2026
0.99
1.05
0.99
1.00
-1.17%
1,689,936
07/24/2026
0.98
1.04
0.93
1.01
+4.39%
2,354,846
07/23/2026
1.02
1.02
0.95
0.97
-6.07%
5,207,667
07/22/2026
1.05
1.06
1.01
1.03
-1.90%
2,339,541
07/21/2026
1.06
1.08
1.04
1.05
-1.87%
1,355,948
07/20/2026
1.10
1.11
1.05
1.07
-1.83%
1,484,792
07/17/2026
1.10
1.14
1.07
1.09
-2.68%
1,600,458
07/16/2026
1.13
1.19
1.11
1.12
0.00%
1,672,276
07/15/2026
1.09
1.17
1.09
1.12
0.00%
1,528,323
07/14/2026
1.11
1.14
1.09
1.12
+3.70%
1,216,765
07/13/2026
1.12
1.14
1.07
1.08
-3.57%
2,027,665
07/10/2026
1.13
1.15
1.09
1.12
-1.75%
1,693,201
07/09/2026
1.12
1.16
1.11
1.14
+3.64%
1,315,608
07/08/2026
1.14
1.17
1.10
1.10
-5.17%
2,680,667
07/07/2026
1.21
1.21
1.14
1.16
-2.52%
1,419,749
07/06/2026
1.22
1.23
1.18
1.19
-3.25%
1,096,330
07/02/2026
1.28
1.30
1.20
1.23
-2.38%
1,258,587
07/01/2026
1.25
1.32
1.24
1.26
+0.80%
2,133,249
06/30/2026
1.25
1.35
1.24
1.25
-2.34%
1,609,403
06/29/2026
1.22
1.29
1.18
1.28
+6.67%
1,683,399
06/26/2026
1.17
1.23
1.17
1.20
+0.84%
4,070,316
06/25/2026
1.19
1.25
1.16
1.19
-0.83%
1,101,700
06/24/2026
1.13
1.24
1.13
1.20
+5.26%
1,919,624
06/23/2026
1.10
1.17
1.10
1.14
+2.70%
1,456,581
06/22/2026
1.19
1.19
1.10
1.11
-5.13%
2,294,155
06/18/2026
1.18
1.21
1.15
1.17
0.00%
3,089,660
06/17/2026
1.23
1.27
1.15
1.17
-4.88%
2,988,121
06/16/2026
1.20
1.26
1.20
1.23
+1.65%
1,597,760
06/15/2026
1.18
1.26
1.17
1.21
+7.08%
2,421,370
06/12/2026
1.17
1.18
1.13
1.13
-2.59%
2,126,249
06/11/2026
1.10
1.16
1.10
1.16
+5.45%
2,147,366
06/10/2026
1.14
1.18
1.10
1.10
-3.51%
1,839,986
06/09/2026
1.12
1.20
1.11
1.14
+0.88%
2,017,241
06/08/2026
1.19
1.21
1.12
1.13
-4.24%
1,993,093
06/05/2026
1.23
1.26
1.17
1.18
-5.60%
1,538,978
06/04/2026
1.21
1.29
1.19
1.25
+5.93%
1,794,396
06/03/2026
1.23
1.23
1.16
1.18
-5.60%
2,162,641
06/02/2026
1.26
1.28
1.23
1.25
-0.79%
1,278,920
06/01/2026
1.29
1.33
1.26
1.26
-4.55%
1,220,507
05/29/2026
1.31
1.33
1.30
1.32
+0.76%
1,640,781
05/28/2026
1.27
1.33
1.27
1.31
+1.55%
1,144,645
05/27/2026
1.26
1.33
1.26
1.29
+1.57%
1,790,452
05/26/2026
1.27
1.31
1.25
1.27
+1.60%
1,537,304
05/22/2026
1.25
1.28
1.21
1.25
0.00%
860,617
05/21/2026
1.22
1.27
1.19
1.25
+2.46%
1,400,816
05/20/2026
1.17
1.23
1.16
1.22
+7.02%
1,734,546
05/19/2026
1.17
1.22
1.13
1.14
-4.20%
2,498,821
05/18/2026
1.24
1.27
1.17
1.19
-4.80%
2,862,336
05/15/2026
1.28
1.33
1.25
1.25
-5.30%
1,612,288
05/14/2026
1.21
1.36
1.21
1.32
+9.09%
3,268,396
05/13/2026
1.24
1.25
1.20
1.21
-3.20%
1,804,788
05/12/2026
1.29
1.31
1.24
1.25
-3.85%
2,183,059
05/11/2026
1.40
1.42
1.30
1.30
-7.14%
2,456,515
05/08/2026
1.43
1.45
1.38
1.40
-0.71%
2,634,969
05/07/2026
1.39
1.50
1.37
1.41
+0.71%
2,056,386
05/06/2026
1.35
1.42
1.24
1.40
-6.04%
3,939,885
05/05/2026
1.53
1.54
1.48
1.49
-1.32%
1,579,287
05/05/2026
-$0.15 Earnings
05/04/2026
1.56
1.59
1.51
1.51
-3.82%
1,156,839
05/01/2026
1.56
1.59
1.54
1.57
+1.29%
1,073,086
04/30/2026
1.50
1.57
1.50
1.55
+2.65%
852,103
04/29/2026
1.65
1.66
1.50
1.51
-9.04%
2,575,775
04/28/2026
1.58
1.67
1.57
1.66
+7.10%
1,419,238
04/27/2026
1.57
1.61
1.55
1.55
-2.52%
804,566
04/24/2026
1.59
1.61
1.55
1.59
+1.92%
1,105,207
04/23/2026
1.67
1.68
1.53
1.56
-7.14%
1,688,361
04/22/2026
1.73
1.75
1.68
1.68
-0.59%
1,245,005
04/21/2026
1.77
1.83
1.69
1.69
-4.52%
1,564,410
04/20/2026
1.72
1.80
1.71
1.77
-1.12%
1,849,323
04/17/2026
1.70
1.89
1.70
1.79
+9.82%
3,355,759
04/16/2026
1.62
1.69
1.55
1.63
+5.16%
4,530,662
04/15/2026
1.48
1.58
1.47
1.55
+3.33%
1,857,687
04/14/2026
1.42
1.50
1.42
1.50
+4.90%
1,758,498
04/13/2026
1.35
1.43
1.34
1.43
+4.38%
1,754,956
04/10/2026
1.39
1.42
1.35
1.37
-0.72%
1,556,611
04/09/2026
1.39
1.42
1.34
1.38
-1.43%
1,431,860
04/08/2026
1.48
1.49
1.39
1.40
+0.72%
2,211,400
04/07/2026
1.41
1.42
1.36
1.39
-2.80%
1,518,168
04/06/2026
1.46
1.48
1.42
1.43
-2.05%
863,244
04/02/2026
1.38
1.46
1.35
1.46
+3.55%
1,122,644