5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
+14.20%
3 MONTH PERFORMANCE
-11.90%
6 MONTH PERFORMANCE
-18.86%
YEAR-TO-DATE PERFORMANCE
-9.31%
1 YEAR PERFORMANCE
-27.17%
loanDepot, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.42 | $1.47 (3.52%) | $1.53 | $1.27 | 6.97 M | $251.44 M |
| 03/11/2025 | $1.70 | $1.61 (-5.29%) | $1.73 | $1.59 | 1.92 M | $311.40 M |
| 03/10/2025 | $1.83 | $1.70 (-7.1%) | $1.91 | $1.65 | 2.04 M | $328.80 M |
| 03/07/2025 | $1.76 | $1.80 (2.27%) | $1.87 | $1.74 | 1.49 M | $333.69 M |
| 03/06/2025 | $1.73 | $1.79 (3.47%) | $1.80 | $1.68 | 678,319 | $331.84 M |
| 03/05/2025 | $1.65 | $1.73 (4.85%) | $1.76 | $1.62 | 742,500 | $320.72 M |
| 03/04/2025 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.57 | 629,802 | $304.03 M |
| 03/03/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.62 | 713,615 | $305.89 M |
| 02/28/2025 | $1.56 | $1.64 (5.13%) | $1.64 | $1.56 | 474,243 | $304.03 M |
| 02/27/2025 | $1.62 | $1.58 (-2.47%) | $1.66 | $1.57 | 537,564 | $292.91 M |
| 02/26/2025 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.56 | 2.08 M | $296.62 M |
| 02/25/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.57 | 551,030 | $300.32 M |
| 02/24/2025 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.53 | 551,242 | $289.20 M |
| 02/21/2025 | $1.61 | $1.61 (0%) | $1.67 | $1.58 | 997,300 | $298.47 M |
| 02/20/2025 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.59 | 495,300 | $296.62 M |
| 02/19/2025 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.64 | 511,685 | $307.74 M |
| 02/18/2025 | $1.68 | $1.70 (1.19%) | $1.72 | $1.64 | 618,800 | $315.15 M |
| 02/14/2025 | $1.60 | $1.65 (3.12%) | $1.66 | $1.60 | 625,344 | $305.89 M |
| 02/13/2025 | $1.62 | $1.61 (-0.62%) | $1.62 | $1.58 | 539,000 | $298.47 M |
| 02/12/2025 | $1.60 | $1.62 (1.25%) | $1.63 | $1.54 | 1.83 M | $300.32 M |
| 02/11/2025 | $1.63 | $1.64 (0.61%) | $1.67 | $1.60 | 604,044 | $304.03 M |
| 02/10/2025 | $1.66 | $1.66 (0%) | $1.68 | $1.64 | 387,819 | $307.74 M |
| 02/07/2025 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.63 | 598,100 | $305.89 M |
| 02/06/2025 | $1.69 | $1.74 (2.96%) | $1.76 | $1.68 | 398,200 | $322.57 M |
| 02/05/2025 | $1.64 | $1.68 (2.44%) | $1.68 | $1.60 | 1.04 M | $311.45 M |
| 02/04/2025 | $1.60 | $1.63 (1.87%) | $1.67 | $1.58 | 598,100 | $302.18 M |
| 02/03/2025 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.61 | 611,200 | $300.32 M |
| 01/31/2025 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.65 | 583,718 | $313.30 M |
| 01/30/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.73 | 422,873 | $324.42 M |
| 01/29/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.70 | 779,946 | $324.42 M |
| 01/28/2025 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.74 | 274,516 | $326.28 M |
| 01/27/2025 | $1.75 | $1.80 (2.86%) | $1.86 | $1.75 | 734,122 | $333.69 M |
| 01/24/2025 | $1.78 | $1.74 (-2.25%) | $1.79 | $1.74 | 253,322 | $322.57 M |
| 01/23/2025 | $1.72 | $1.78 (3.49%) | $1.80 | $1.69 | 543,800 | $329.99 M |
| 01/22/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.75 | 251,747 | $326.28 M |
| 01/21/2025 | $1.78 | $1.80 (1.12%) | $1.80 | $1.72 | 494,700 | $333.69 M |
| 01/17/2025 | $1.81 | $1.78 (-1.66%) | $1.87 | $1.77 | 749,044 | $329.99 M |
| 01/16/2025 | $1.79 | $1.79 (0%) | $1.80 | $1.70 | 445,116 | $331.84 M |
| 01/15/2025 | $1.74 | $1.81 (4.02%) | $1.82 | $1.72 | 868,770 | $335.55 M |
| 01/14/2025 | $1.63 | $1.68 (3.07%) | $1.73 | $1.63 | 601,900 | $311.45 M |
| 01/13/2025 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.57 | 518,533 | $302.18 M |
| 01/10/2025 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.58 | 893,800 | $307.74 M |
| 01/08/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.67 | 656,000 | $309.59 M |
| 01/07/2025 | $1.86 | $1.75 (-5.91%) | $1.90 | $1.74 | 966,400 | $324.42 M |
| 01/06/2025 | $1.85 | $1.85 (0%) | $1.88 | $1.75 | 1.18 M | $342.96 M |
| 01/03/2025 | $1.99 | $1.88 (-5.53%) | $1.99 | $1.87 | 926,491 | $348.52 M |
| 01/02/2025 | $2.06 | $1.95 (-5.34%) | $2.08 | $1.92 | 1.72 M | $361.50 M |
| 12/31/2024 | $2.01 | $2.04 (1.49%) | $2.09 | $1.96 | 795,999 | $378.19 M |
| 12/30/2024 | $1.94 | $2.01 (3.61%) | $2.07 | $1.90 | 1.20 M | $372.62 M |
| 12/27/2024 | $1.92 | $1.93 (0.52%) | $1.95 | $1.83 | 1.11 M | $357.79 M |
| 12/26/2024 | $1.89 | $1.91 (1.06%) | $1.93 | $1.84 | 541,000 | $354.09 M |
| 12/24/2024 | $1.89 | $1.89 (0%) | $1.90 | $1.83 | 320,700 | $350.38 M |
| 12/23/2024 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.86 | 453,027 | $350.38 M |
| 12/20/2024 | $1.88 | $1.94 (3.19%) | $1.97 | $1.85 | 1.15 M | $359.65 M |
| 12/19/2024 | $1.99 | $1.85 (-7.04%) | $2.01 | $1.83 | 1.15 M | $342.96 M |
| 12/18/2024 | $2.05 | $1.97 (-3.9%) | $2.17 | $1.95 | 1.37 M | $365.21 M |
| 12/17/2024 | $2.12 | $2.13 (0.47%) | $2.24 | $2.11 | 969,155 | $394.87 M |
| 12/16/2024 | $2.09 | $2.12 (1.44%) | $2.15 | $2.05 | 1.13 M | $393.02 M |
| 12/13/2024 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.05 | 946,110 | $383.75 M |
| 12/12/2024 | $2.11 | $2.10 (-0.47%) | $2.17 | $2.09 | 542,400 | $389.31 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.
