5 DAY PERFORMANCE
+87.53%
1 MONTH PERFORMANCE
+58.62%
3 MONTH PERFORMANCE
+30.50%
6 MONTH PERFORMANCE
-14.42%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
+5.75%
LoanDepot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.03 | $0.94 (-8.61%) | $1.04 | $0.94 | 4.99 M | $216.77 M |
| 08/05/2026 | $0.99 | $1.04 (5.05%) | $1.15 | $0.99 | 2.25 M | $239.50 M |
| 08/04/2026 | $1.10 | $1.05 (-4.55%) | $1.19 | $1.05 | 3.72 M | $241.80 M |
| 08/03/2026 | $1.02 | $1.08 (5.88%) | $1.09 | $1.01 | 2.30 M | $248.71 M |
| 07/31/2026 | $1.00 | $0.98 (-1.88%) | $1.02 | $0.97 | 6.03 M | $225.96 M |
| 07/30/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.95 | 3.63 M | $228.96 M |
| 07/29/2026 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.99 | 1.77 M | $231.25 M |
| 07/28/2026 | $1.01 | $1.03 (1.98%) | $1.05 | $0.97 | 1.39 M | $235.83 M |
| 07/27/2026 | $0.99 | $1.00 (0.84%) | $1.05 | $0.99 | 1.69 M | $228.55 M |
| 07/24/2026 | $0.98 | $1.01 (3.06%) | $1.04 | $0.93 | 2.35 M | $231.25 M |
| 07/23/2026 | $1.02 | $0.97 (-5.15%) | $1.02 | $0.95 | 5.21 M | $221.52 M |
| 07/22/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 2.34 M | $235.83 M |
| 07/21/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.04 | 1.36 M | $240.41 M |
| 07/20/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 1.48 M | $244.99 M |
| 07/17/2026 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.07 | 1.60 M | $249.57 M |
| 07/16/2026 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.11 | 1.67 M | $256.44 M |
| 07/15/2026 | $1.09 | $1.12 (2.75%) | $1.17 | $1.09 | 1.53 M | $256.44 M |
| 07/14/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.09 | 1.22 M | $256.44 M |
| 07/13/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.07 | 2.03 M | $247.28 M |
| 07/10/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.09 | 1.69 M | $256.44 M |
| 07/09/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.11 | 1.32 M | $261.02 M |
| 07/08/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.10 | 2.68 M | $251.86 M |
| 07/07/2026 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.14 | 1.42 M | $265.60 M |
| 07/06/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 1.10 M | $272.47 M |
| 07/02/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.20 | 1.26 M | $281.62 M |
| 07/01/2026 | $1.25 | $1.26 (0.8%) | $1.32 | $1.24 | 2.13 M | $288.49 M |
| 06/30/2026 | $1.25 | $1.25 (0%) | $1.35 | $1.24 | 1.61 M | $286.20 M |
| 06/29/2026 | $1.22 | $1.28 (4.92%) | $1.29 | $1.18 | 1.68 M | $293.07 M |
| 06/26/2026 | $1.17 | $1.20 (2.56%) | $1.23 | $1.17 | 4.07 M | $274.75 M |
| 06/25/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.16 | 1.10 M | $272.47 M |
| 06/24/2026 | $1.13 | $1.20 (6.19%) | $1.24 | $1.13 | 1.92 M | $274.75 M |
| 06/23/2026 | $1.10 | $1.14 (3.64%) | $1.17 | $1.10 | 1.46 M | $261.02 M |
| 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 |
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.
