LDI
LOANDEPOT-A (LDI)
NYSE
$1.17+$0.06 (+5.77%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $257.2M
    Market Cap
  • -17.78%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -11.20%
    Low Price$1.10
    High Price$1.32
  • 3 Months
    -25.00%
    Low Price$1.10
    High Price$1.79
  • 1 Year
    -17.78%
    Low Price$1.10
    High Price$4.56
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.43
1.45
1.40
1.41
-0.70%
1,284,933
03/31/2026
1.38
1.43
1.35
1.42
+5.19%
2,029,168
03/30/2026
1.33
1.39
1.31
1.35
+1.50%
1,619,156
03/27/2026
1.37
1.44
1.32
1.33
-4.32%
1,551,166
03/26/2026
1.37
1.44
1.37
1.39
-1.42%
1,893,671
03/25/2026
1.48
1.52
1.38
1.41
-2.76%
2,424,106
03/24/2026
1.47
1.50
1.44
1.45
-3.33%
1,520,775
03/23/2026
1.52
1.53
1.46
1.50
+1.35%
1,831,056
03/20/2026
1.54
1.57
1.47
1.48
-4.52%
9,272,386
03/19/2026
1.50
1.59
1.47
1.55
+2.65%
2,907,917
03/18/2026
1.56
1.60
1.51
1.51
-3.21%
2,668,747
03/17/2026
1.58
1.65
1.55
1.56
0.00%
2,946,345
03/16/2026
1.59
1.63
1.56
1.56
-1.89%
2,659,649
03/13/2026
1.71
1.75
1.57
1.59
-5.92%
3,158,124
03/12/2026
1.73
1.77
1.68
1.69
-3.43%
2,627,158
03/11/2026
1.76
1.77
1.63
1.75
-6.91%
5,518,770
03/10/2026
1.85
1.96
1.83
1.88
+2.73%
4,022,331
03/10/2026
-$0.10 Earnings
03/09/2026
1.72
1.88
1.72
1.83
+3.39%
3,854,512
03/06/2026
1.75
1.80
1.69
1.77
-1.12%
2,333,049
03/05/2026
1.85
1.89
1.77
1.79
-3.76%
2,161,559
03/04/2026
1.89
1.91
1.85
1.86
0.00%
1,614,430
03/03/2026
1.87
1.90
1.81
1.86
-3.12%
2,389,035
03/02/2026
1.94
1.98
1.89
1.92
-7.25%
4,016,386
02/27/2026
1.97
2.08
1.94
2.07
+4.55%
4,337,273
02/26/2026
1.91
2.02
1.88
1.98
+4.21%
2,228,274
02/25/2026
1.93
1.95
1.86
1.90
0.00%
2,424,935
02/24/2026
1.91
1.93
1.87
1.90
0.00%
1,396,003
02/23/2026
2.00
2.01
1.89
1.90
-5.94%
2,285,582
02/20/2026
2.02
2.09
2.01
2.02
-1.46%
1,328,422
02/19/2026
2.00
2.07
1.98
2.05
+0.49%
1,449,895
02/18/2026
2.03
2.09
2.01
2.04
+0.99%
1,363,197
02/17/2026
2.01
2.04
1.95
2.02
-0.49%
1,598,288
02/13/2026
2.04
2.13
2.03
2.03
0.00%
2,336,826
02/12/2026
2.08
2.11
1.97
2.03
-0.98%
3,160,130
02/11/2026
2.11
2.14
1.99
2.05
-3.30%
3,459,652
02/10/2026
2.13
2.18
2.12
2.12
-0.47%
2,158,713
02/09/2026
2.15
2.17
2.07
2.13
-0.93%
2,038,940
02/06/2026
2.11
2.18
2.07
2.15
+4.88%
2,682,441
02/05/2026
2.09
2.12
2.04
2.05
-4.21%
2,885,387
02/04/2026
2.15
2.19
2.10
2.14
-0.93%
2,913,847
02/03/2026
2.23
2.34
2.10
2.16
-1.37%
4,717,091
02/02/2026
2.16
2.30
2.14
2.19
+0.46%
2,772,860
01/30/2026
2.26
2.30
2.12
2.18
-6.44%
4,655,356