5 DAY PERFORMANCE
+161.29%
1 MONTH PERFORMANCE
+106.16%
3 MONTH PERFORMANCE
+57.26%
6 MONTH PERFORMANCE
+24.32%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
-50.54%
LoanDepot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.71 | $0.71 (-0.29%) | $0.72 | $0.70 | 3.30 M | $163.60 M |
| 09/18/2026 | $0.70 | $0.70 (-0.34%) | $0.74 | $0.69 | 10.78 M | $160.67 M |
| 09/17/2026 | $0.72 | $0.72 (-0.33%) | $0.74 | $0.69 | 5.54 M | $165.97 M |
| 09/16/2026 | $0.73 | $0.70 (-3.6%) | $0.74 | $0.68 | 12.71 M | $162.17 M |
| 09/15/2026 | $0.82 | $0.73 (-10.77%) | $0.84 | $0.71 | 17.72 M | $168.53 M |
| 09/14/2026 | $0.84 | $0.83 (-0.56%) | $0.89 | $0.82 | 7.65 M | $191.90 M |
| 09/11/2026 | $0.85 | $0.84 (-1.75%) | $0.85 | $0.79 | 7.87 M | $192.32 M |
| 09/10/2026 | $0.77 | $0.83 (8.31%) | $0.89 | $0.75 | 13.11 M | $191.56 M |
| 09/09/2026 | $0.85 | $0.78 (-8.44%) | $0.85 | $0.77 | 13.91 M | $179.65 M |
| 09/08/2026 | $0.94 | $0.83 (-12.11%) | $0.96 | $0.80 | 8.21 M | $190.24 M |
| 09/04/2026 | $0.94 | $0.94 (0.26%) | $0.97 | $0.92 | 3.13 M | $217.03 M |
| 09/03/2026 | $0.93 | $0.94 (1.06%) | $0.97 | $0.93 | 3.25 M | $216.45 M |
| 09/02/2026 | $0.90 | $0.90 (0.27%) | $0.91 | $0.88 | 3.52 M | $207.81 M |
| 09/01/2026 | $0.93 | $0.89 (-4.28%) | $0.94 | $0.87 | 4.59 M | $204.94 M |
| 08/31/2026 | $0.95 | $0.94 (-0.59%) | $0.97 | $0.91 | 2.89 M | $217.49 M |
| 08/28/2026 | $0.98 | $0.96 (-2%) | $1.07 | $0.95 | 4.25 M | $221.17 M |
| 08/27/2026 | $0.93 | $0.97 (4.65%) | $1.06 | $0.88 | 9.12 M | $224.12 M |
| 08/26/2026 | $0.92 | $0.88 (-4.32%) | $0.93 | $0.87 | 2.04 M | $203.16 M |
| 08/25/2026 | $0.90 | $0.92 (2.53%) | $0.94 | $0.89 | 2.99 M | $212.74 M |
| 08/24/2026 | $0.87 | $0.89 (1.85%) | $0.91 | $0.87 | 941.16 K | $205.19 M |
| 08/21/2026 | $0.87 | $0.89 (2.93%) | $0.90 | $0.86 | 939.38 K | $205.53 M |
| 08/20/2026 | $0.87 | $0.87 (-0.11%) | $0.90 | $0.85 | 1.24 M | $200.35 M |
| 08/19/2026 | $0.88 | $0.88 (-0.42%) | $0.93 | $0.88 | 1.78 M | $201.80 M |
| 08/18/2026 | $0.87 | $0.86 (-1.37%) | $0.89 | $0.85 | 807.81 K | $197.61 M |
| 08/17/2026 | $0.91 | $0.87 (-3.57%) | $0.94 | $0.86 | 1.71 M | $201.46 M |
| 08/14/2026 | $0.94 | $0.90 (-4.32%) | $0.94 | $0.89 | 1.40 M | $206.48 M |
| 08/13/2026 | $0.89 | $0.95 (6.24%) | $0.95 | $0.88 | 2.44 M | $217.74 M |
| 08/12/2026 | $0.84 | $0.88 (4.15%) | $0.89 | $0.83 | 1.83 M | $202.63 M |
| 08/11/2026 | $0.89 | $0.85 (-4.2%) | $0.90 | $0.84 | 3.98 M | $196.35 M |
| 08/10/2026 | $0.95 | $0.88 (-7.38%) | $0.95 | $0.87 | 5.46 M | $202.31 M |
| 08/07/2026 | $0.97 | $0.95 (-1.88%) | $0.99 | $0.94 | 3.50 M | $219.19 M |
| 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 |
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.
