5 DAY PERFORMANCE
+57.26%
1 MONTH PERFORMANCE
+47.20%
3 MONTH PERFORMANCE
+22.67%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
+36.30%
LoanDepot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.10 | 2.29 M | $254.15 M |
| 06/18/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 3.09 M | $267.89 M |
| 06/17/2026 | $1.23 | $1.17 (-4.88%) | $1.27 | $1.15 | 2.99 M | $267.89 M |
| 06/16/2026 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 1.60 M | $281.62 M |
| 06/15/2026 | $1.18 | $1.21 (2.54%) | $1.26 | $1.17 | 2.42 M | $277.04 M |
| 06/12/2026 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.13 | 2.13 M | $258.73 M |
| 06/11/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 2.15 M | $265.60 M |
| 06/10/2026 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.10 | 1.84 M | $251.86 M |
| 06/09/2026 | $1.12 | $1.14 (1.79%) | $1.20 | $1.11 | 2.02 M | $261.02 M |
| 06/08/2026 | $1.19 | $1.13 (-5.04%) | $1.21 | $1.12 | 1.99 M | $258.73 M |
| 06/05/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 1.54 M | $270.18 M |
| 06/04/2026 | $1.21 | $1.25 (3.31%) | $1.29 | $1.19 | 1.79 M | $286.20 M |
| 06/03/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.16 | 2.17 M | $270.18 M |
| 06/02/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 1.28 M | $286.20 M |
| 06/01/2026 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.26 | 1.22 M | $288.49 M |
| 05/29/2026 | $1.31 | $1.32 (0.76%) | $1.33 | $1.30 | 1.64 M | $302.23 M |
| 05/28/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.26 | 1.14 M | $299.94 M |
| 05/27/2026 | $1.26 | $1.29 (2.38%) | $1.33 | $1.26 | 1.79 M | $295.36 M |
| 05/26/2026 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 1.54 M | $290.78 M |
| 05/22/2026 | $1.25 | $1.25 (0%) | $1.28 | $1.21 | 860.72 K | $286.20 M |
| 05/21/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.19 | 1.40 M | $286.20 M |
| 05/20/2026 | $1.17 | $1.22 (4.27%) | $1.23 | $1.16 | 1.73 M | $279.33 M |
| 05/19/2026 | $1.17 | $1.14 (-2.56%) | $1.22 | $1.13 | 2.50 M | $261.02 M |
| 05/18/2026 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.17 | 2.86 M | $272.47 M |
| 05/15/2026 | $1.28 | $1.25 (-2.34%) | $1.33 | $1.25 | 1.61 M | $286.20 M |
| 05/14/2026 | $1.21 | $1.32 (9.09%) | $1.36 | $1.21 | 3.27 M | $302.23 M |
| 05/13/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 1.80 M | $277.04 M |
| 05/12/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.24 | 2.18 M | $286.20 M |
| 05/11/2026 | $1.40 | $1.30 (-7.14%) | $1.42 | $1.30 | 2.46 M | $297.65 M |
| 05/08/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.38 | 2.64 M | $320.55 M |
| 05/07/2026 | $1.39 | $1.41 (1.44%) | $1.50 | $1.37 | 2.06 M | $322.84 M |
| 05/06/2026 | $1.35 | $1.40 (3.7%) | $1.42 | $1.24 | 3.94 M | $320.55 M |
| 05/05/2026 | $1.53 | $1.49 (-2.61%) | $1.54 | $1.48 | 1.58 M | $341.15 M |
| 05/04/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.51 | 1.16 M | $345.73 M |
| 05/01/2026 | $1.56 | $1.57 (0.64%) | $1.59 | $1.54 | 1.07 M | $359.47 M |
| 04/30/2026 | $1.50 | $1.55 (3.33%) | $1.57 | $1.50 | 852.10 K | $354.89 M |
| 04/29/2026 | $1.65 | $1.51 (-8.48%) | $1.66 | $1.50 | 2.58 M | $345.73 M |
| 04/28/2026 | $1.58 | $1.66 (5.06%) | $1.67 | $1.57 | 1.42 M | $380.08 M |
| 04/27/2026 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.55 | 804.57 K | $354.89 M |
| 04/24/2026 | $1.59 | $1.59 (0%) | $1.61 | $1.55 | 1.11 M | $364.05 M |
| 04/23/2026 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.53 | 1.69 M | $357.18 M |
| 04/22/2026 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.68 | 1.25 M | $384.66 M |
| 04/21/2026 | $1.77 | $1.69 (-4.52%) | $1.83 | $1.69 | 1.56 M | $386.95 M |
| 04/20/2026 | $1.72 | $1.77 (2.91%) | $1.80 | $1.71 | 1.85 M | $405.26 M |
| 04/17/2026 | $1.70 | $1.79 (5.29%) | $1.89 | $1.70 | 3.36 M | $409.84 M |
| 04/16/2026 | $1.62 | $1.63 (0.62%) | $1.69 | $1.55 | 4.53 M | $373.21 M |
| 04/15/2026 | $1.48 | $1.55 (4.73%) | $1.58 | $1.47 | 1.86 M | $354.89 M |
| 04/14/2026 | $1.42 | $1.50 (5.63%) | $1.50 | $1.42 | 1.76 M | $343.44 M |
| 04/13/2026 | $1.35 | $1.43 (5.93%) | $1.43 | $1.34 | 1.76 M | $327.42 M |
| 04/10/2026 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 1.56 M | $313.68 M |
| 04/09/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.34 | 1.43 M | $315.97 M |
| 04/08/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.39 | 2.21 M | $320.55 M |
| 04/07/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 1.52 M | $318.26 M |
| 04/06/2026 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.42 | 863.24 K | $327.42 M |
| 04/02/2026 | $1.38 | $1.46 (5.8%) | $1.46 | $1.35 | 1.12 M | $334.29 M |
| 04/01/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.40 | 1.28 M | $322.84 M |
| 03/31/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.35 | 2.03 M | $325.13 M |
| 03/30/2026 | $1.33 | $1.35 (1.5%) | $1.39 | $1.31 | 1.62 M | $309.10 M |
| 03/27/2026 | $1.37 | $1.33 (-2.92%) | $1.44 | $1.32 | 1.55 M | $304.52 M |
| 03/26/2026 | $1.37 | $1.39 (1.46%) | $1.44 | $1.37 | 1.89 M | $318.26 M |
| 03/25/2026 | $1.48 | $1.41 (-4.73%) | $1.52 | $1.38 | 2.42 M | $322.84 M |
| 03/24/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 1.52 M | $332.00 M |
| 03/23/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.46 | 1.83 M | $343.44 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.
