LDI
LOANDEPOT-A (LDI)
NYSE
$0.59+$0.01 (+1.93%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $123.0M
    Market Cap
  • -83.55%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -25.44%
    Low Price$0.50
    High Price$0.73
  • 3 Months
    -49.55%
    Low Price$0.50
    High Price$1.08
  • 1 Year
    -83.55%
    Low Price$0.50
    High Price$3.58
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.53
0.58
0.53
0.57
+8.53%
1,694,077
10/21/2026
0.55
0.56
0.53
0.53
-1.83%
2,152,818
10/20/2026
0.52
0.56
0.51
0.54
+4.59%
1,643,622
10/19/2026
0.53
0.56
0.51
0.52
-3.46%
2,740,351
10/16/2026
0.57
0.59
0.53
0.53
-5.75%
2,852,838
10/15/2026
0.52
0.58
0.51
0.57
+14.36%
7,607,998
10/14/2026
0.55
0.55
0.48
0.50
-10.70%
6,513,070
10/13/2026
0.59
0.59
0.55
0.56
-4.78%
4,003,261
10/12/2026
0.58
0.60
0.56
0.58
+3.61%
4,079,496
10/09/2026
0.61
0.62
0.56
0.56
-8.98%
2,983,882
10/08/2026
0.60
0.62
0.60
0.62
+0.08%
2,168,269
10/07/2026
0.60
0.63
0.59
0.62
+0.03%
1,815,681
10/06/2026
0.62
0.62
0.60
0.62
+1.95%
2,122,993
10/05/2026
0.65
0.65
0.59
0.61
-4.64%
2,348,749
10/02/2026
0.64
0.66
0.62
0.64
+3.64%
4,852,983
10/01/2026
0.58
0.62
0.57
0.61
+3.74%
2,848,498
09/30/2026
0.62
0.63
0.59
0.59
-2.51%
4,750,971
09/29/2026
0.61
0.63
0.58
0.61
-0.61%
5,437,548
09/28/2026
0.66
0.66
0.61
0.61
-9.00%
3,157,906
09/25/2026
0.67
0.69
0.66
0.67
+1.24%
8,367,074
09/24/2026
0.67
0.68
0.64
0.66
-1.62%
6,336,353
09/23/2026
0.73
0.74
0.67
0.67
-8.06%
6,934,980
09/22/2026
0.72
0.74
0.71
0.73
+3.01%
3,714,668
09/21/2026
0.72
0.73
0.69
0.71
+1.82%
3,305,098
09/18/2026
0.70
0.74
0.69
0.70
-3.19%
10,775,624
09/17/2026
0.72
0.74
0.69
0.72
+2.34%
5,533,070
09/16/2026
0.73
0.74
0.68
0.70
-3.77%
12,710,156
09/15/2026
0.82
0.84
0.71
0.73
-12.18%
17,721,293
09/14/2026
0.84
0.89
0.82
0.83
-0.22%
7,653,227
09/11/2026
0.85
0.85
0.79
0.84
+0.40%
7,867,162
09/10/2026
0.77
0.89
0.75
0.83
+6.63%
13,112,046
09/09/2026
0.85
0.85
0.77
0.78
-5.57%
13,909,155
09/08/2026
0.94
0.96
0.80
0.83
-12.34%
8,202,992
09/04/2026
0.94
0.97
0.92
0.94
+0.27%
3,134,856
09/03/2026
0.93
0.97
0.93
0.94
+4.16%
3,253,671
09/02/2026
0.90
0.91
0.88
0.90
+1.40%
3,515,443
09/01/2026
0.93
0.94
0.87
0.89
-5.77%
4,592,514
08/31/2026
0.95
0.97
0.91
0.94
-1.67%
2,894,901
08/28/2026
0.98
1.07
0.95
0.96
-1.32%
4,246,819
08/27/2026
0.93
1.06
0.88
0.97
+10.32%
9,122,564
08/26/2026
0.92
0.93
0.87
0.88
-4.50%
2,044,056
08/25/2026
0.90
0.94
0.89
0.92
+3.68%
2,988,869
08/24/2026
0.87
0.91
0.87
0.89
-0.17%
941,164
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