5 DAY PERFORMANCE
+217.79%
1 MONTH PERFORMANCE
+203.73%
3 MONTH PERFORMANCE
+76.92%
6 MONTH PERFORMANCE
+23.49%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
-34.05%
LoanDepot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.68 | $0.63 (-8.01%) | $0.70 | $0.61 | 2.87 M | $144.05 M |
| 11/04/2026 | $0.63 | $0.68 (7.83%) | $0.69 | $0.62 | 4.38 M | $156.44 M |
| 11/03/2026 | $0.62 | $0.59 (-6.29%) | $0.62 | $0.57 | 1.97 M | $134.81 M |
| 11/02/2026 | $0.59 | $0.61 (2.97%) | $0.64 | $0.59 | 1.73 M | $139.90 M |
| 10/30/2026 | $0.58 | $0.58 (-0.17%) | $0.60 | $0.56 | 2.59 M | $133.34 M |
| 10/29/2026 | $0.64 | $0.60 (-5.76%) | $0.65 | $0.59 | 2.15 M | $137.81 M |
| 10/28/2026 | $0.67 | $0.62 (-7.78%) | $0.67 | $0.60 | 2.01 M | $142.30 M |
| 10/27/2026 | $0.60 | $0.66 (9.57%) | $0.67 | $0.57 | 3.10 M | $151.39 M |
| 10/26/2026 | $0.62 | $0.58 (-6.79%) | $0.62 | $0.57 | 2.79 M | $133.08 M |
| 10/23/2026 | $0.59 | $0.61 (4.8%) | $0.62 | $0.57 | 2.53 M | $141.38 M |
| 10/22/2026 | $0.53 | $0.57 (8.47%) | $0.58 | $0.53 | 1.69 M | $132.39 M |
| 10/21/2026 | $0.55 | $0.53 (-3.69%) | $0.56 | $0.53 | 2.15 M | $121.98 M |
| 10/20/2026 | $0.52 | $0.54 (3.97%) | $0.56 | $0.51 | 1.64 M | $124.26 M |
| 10/19/2026 | $0.53 | $0.52 (-2.66%) | $0.56 | $0.51 | 2.74 M | $118.81 M |
| 10/16/2026 | $0.57 | $0.53 (-6.25%) | $0.59 | $0.53 | 2.85 M | $123.07 M |
| 10/15/2026 | $0.52 | $0.57 (9.04%) | $0.58 | $0.51 | 7.61 M | $130.57 M |
| 10/14/2026 | $0.55 | $0.50 (-9.85%) | $0.55 | $0.48 | 6.51 M | $114.18 M |
| 10/13/2026 | $0.59 | $0.56 (-5.66%) | $0.59 | $0.55 | 4.00 M | $127.86 M |
| 10/12/2026 | $0.58 | $0.58 (0.59%) | $0.60 | $0.56 | 4.08 M | $134.28 M |
| 10/09/2026 | $0.61 | $0.56 (-7.74%) | $0.62 | $0.56 | 2.98 M | $129.61 M |
| 10/08/2026 | $0.60 | $0.62 (3.83%) | $0.62 | $0.60 | 2.17 M | $142.39 M |
| 10/07/2026 | $0.60 | $0.62 (2.8%) | $0.63 | $0.59 | 1.82 M | $142.27 M |
| 10/06/2026 | $0.62 | $0.62 (-0.39%) | $0.62 | $0.60 | 2.12 M | $142.23 M |
| 10/05/2026 | $0.65 | $0.61 (-6.8%) | $0.65 | $0.59 | 2.35 M | $139.51 M |
| 10/02/2026 | $0.64 | $0.64 (0.03%) | $0.66 | $0.62 | 4.85 M | $146.30 M |
| 10/01/2026 | $0.58 | $0.61 (4.86%) | $0.62 | $0.57 | 2.85 M | $141.17 M |
| 09/30/2026 | $0.62 | $0.59 (-5.05%) | $0.63 | $0.59 | 4.75 M | $136.08 M |
| 09/29/2026 | $0.61 | $0.61 (-1.25%) | $0.63 | $0.58 | 5.44 M | $139.58 M |
| 09/28/2026 | $0.66 | $0.61 (-7.61%) | $0.66 | $0.61 | 3.16 M | $140.43 M |
| 09/25/2026 | $0.67 | $0.67 (0.37%) | $0.69 | $0.66 | 8.37 M | $154.32 M |
| 09/24/2026 | $0.67 | $0.66 (-1.22%) | $0.68 | $0.64 | 6.34 M | $152.43 M |
| 09/23/2026 | $0.73 | $0.67 (-7.23%) | $0.74 | $0.67 | 6.93 M | $154.94 M |
| 09/22/2026 | $0.72 | $0.73 (2.11%) | $0.74 | $0.71 | 3.71 M | $168.53 M |
| 09/21/2026 | $0.72 | $0.71 (-1.33%) | $0.73 | $0.69 | 3.31 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 |
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.
