5 DAY PERFORMANCE
+17.20%
1 MONTH PERFORMANCE
+28.67%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
-30.57%
YEAR-TO-DATE PERFORMANCE
-11.11%
1 YEAR PERFORMANCE
+80.39%
LoanDepot Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.35 | $1.40 (3.33%) | $1.42 | $1.24 | 3.43 M | $321.69 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 | $346.82 M |
| 04/29/2026 | $1.65 | $1.51 (-8.48%) | $1.66 | $1.50 | 2.58 M | $337.87 M |
| 04/28/2026 | $1.58 | $1.66 (5.06%) | $1.67 | $1.57 | 1.42 M | $371.44 M |
| 04/27/2026 | $1.57 | $1.55 (-1.27%) | $1.61 | $1.55 | 804.57 K | $346.82 M |
| 04/24/2026 | $1.59 | $1.59 (0%) | $1.61 | $1.55 | 1.11 M | $355.77 M |
| 04/23/2026 | $1.67 | $1.56 (-6.59%) | $1.68 | $1.53 | 1.69 M | $349.06 M |
| 04/22/2026 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.68 | 1.25 M | $375.91 M |
| 04/21/2026 | $1.77 | $1.69 (-4.52%) | $1.83 | $1.69 | 1.56 M | $378.15 M |
| 04/20/2026 | $1.72 | $1.77 (2.91%) | $1.80 | $1.71 | 1.85 M | $396.05 M |
| 04/17/2026 | $1.70 | $1.79 (5.29%) | $1.89 | $1.70 | 3.36 M | $400.52 M |
| 04/16/2026 | $1.62 | $1.63 (0.62%) | $1.69 | $1.55 | 4.53 M | $364.72 M |
| 04/15/2026 | $1.48 | $1.55 (4.73%) | $1.58 | $1.47 | 1.86 M | $346.82 M |
| 04/14/2026 | $1.42 | $1.50 (5.63%) | $1.50 | $1.42 | 1.76 M | $335.63 M |
| 04/13/2026 | $1.35 | $1.43 (5.93%) | $1.43 | $1.34 | 1.76 M | $319.97 M |
| 04/10/2026 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 1.56 M | $306.55 M |
| 04/09/2026 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.34 | 1.43 M | $308.78 M |
| 04/08/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.39 | 2.21 M | $313.26 M |
| 04/07/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.36 | 1.52 M | $311.02 M |
| 04/06/2026 | $1.46 | $1.43 (-2.05%) | $1.48 | $1.42 | 863.24 K | $319.97 M |
| 04/02/2026 | $1.38 | $1.46 (5.8%) | $1.46 | $1.35 | 1.12 M | $326.68 M |
| 04/01/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.40 | 1.28 M | $315.50 M |
| 03/31/2026 | $1.38 | $1.42 (2.9%) | $1.43 | $1.35 | 2.03 M | $317.73 M |
| 03/30/2026 | $1.33 | $1.35 (1.5%) | $1.39 | $1.31 | 1.62 M | $302.07 M |
| 03/27/2026 | $1.37 | $1.33 (-2.92%) | $1.44 | $1.32 | 1.55 M | $297.60 M |
| 03/26/2026 | $1.37 | $1.39 (1.46%) | $1.44 | $1.37 | 1.89 M | $311.02 M |
| 03/25/2026 | $1.48 | $1.41 (-4.73%) | $1.52 | $1.38 | 2.42 M | $315.50 M |
| 03/24/2026 | $1.47 | $1.45 (-1.36%) | $1.50 | $1.44 | 1.52 M | $324.45 M |
| 03/23/2026 | $1.52 | $1.50 (-1.32%) | $1.53 | $1.46 | 1.83 M | $335.63 M |
| 03/20/2026 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.47 | 9.27 M | $331.16 M |
| 03/19/2026 | $1.50 | $1.55 (3.33%) | $1.59 | $1.47 | 2.91 M | $346.82 M |
| 03/18/2026 | $1.56 | $1.51 (-3.21%) | $1.60 | $1.51 | 2.67 M | $337.87 M |
| 03/17/2026 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.55 | 2.95 M | $349.06 M |
| 03/16/2026 | $1.59 | $1.56 (-1.89%) | $1.63 | $1.56 | 2.66 M | $349.06 M |
| 03/13/2026 | $1.71 | $1.59 (-7.02%) | $1.75 | $1.57 | 3.16 M | $355.77 M |
| 03/12/2026 | $1.73 | $1.69 (-2.31%) | $1.77 | $1.68 | 2.63 M | $378.15 M |
| 03/11/2026 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.63 | 5.52 M | $391.57 M |
| 03/10/2026 | $1.85 | $1.88 (1.62%) | $1.96 | $1.83 | 4.02 M | $420.66 M |
| 03/09/2026 | $1.72 | $1.83 (6.4%) | $1.88 | $1.72 | 3.85 M | $409.47 M |
| 03/06/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.69 | 2.33 M | $396.05 M |
| 03/05/2026 | $1.85 | $1.79 (-3.24%) | $1.89 | $1.77 | 2.16 M | $370.07 M |
| 03/04/2026 | $1.89 | $1.86 (-1.59%) | $1.91 | $1.85 | 1.61 M | $384.55 M |
| 03/03/2026 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.81 | 2.39 M | $384.55 M |
| 03/02/2026 | $1.94 | $1.92 (-1.03%) | $1.98 | $1.89 | 4.02 M | $396.95 M |
| 02/27/2026 | $1.97 | $2.07 (5.08%) | $2.08 | $1.94 | 4.34 M | $427.96 M |
| 02/26/2026 | $1.91 | $1.98 (3.66%) | $2.02 | $1.88 | 2.23 M | $409.36 M |
| 02/25/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.86 | 2.42 M | $392.82 M |
| 02/24/2026 | $1.91 | $1.90 (-0.52%) | $1.93 | $1.87 | 1.40 M | $392.82 M |
| 02/23/2026 | $2.00 | $1.90 (-5%) | $2.01 | $1.89 | 2.29 M | $392.82 M |
| 02/20/2026 | $2.02 | $2.02 (0%) | $2.09 | $2.01 | 1.33 M | $417.63 M |
| 02/19/2026 | $2.00 | $2.05 (2.5%) | $2.07 | $1.98 | 1.45 M | $423.83 M |
| 02/18/2026 | $2.03 | $2.04 (0.49%) | $2.09 | $2.01 | 1.36 M | $421.76 M |
| 02/17/2026 | $2.01 | $2.02 (0.5%) | $2.04 | $1.95 | 1.60 M | $417.63 M |
| 02/13/2026 | $2.04 | $2.03 (-0.49%) | $2.13 | $2.03 | 2.34 M | $419.69 M |
| 02/12/2026 | $2.08 | $2.03 (-2.4%) | $2.11 | $1.97 | 3.16 M | $419.69 M |
| 02/11/2026 | $2.11 | $2.05 (-2.84%) | $2.14 | $1.99 | 3.46 M | $423.83 M |
| 02/10/2026 | $2.13 | $2.12 (-0.47%) | $2.17 | $2.12 | 2.16 M | $438.30 M |
| 02/09/2026 | $2.15 | $2.13 (-0.93%) | $2.17 | $2.07 | 2.04 M | $440.37 M |
| 02/06/2026 | $2.11 | $2.15 (1.9%) | $2.18 | $2.07 | 2.68 M | $444.50 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.
