Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.110	2.120	2.030	2.080	418,699	-0.06(-2.80%)
Apr 29, 2024	2.270	2.330	2.120	2.140	772,977	-0.22(-9.32%)
Apr 26, 2024	2.360	2.405	2.320	2.360	186,473	+0.02(+0.85%)
Apr 25, 2024	2.330	2.360	2.265	2.340	210,108	-0.03(-1.27%)
Apr 24, 2024	2.420	2.500	2.320	2.370	316,059	-0.05(-2.07%)
Apr 23, 2024	2.330	2.460	2.320	2.420	128,394	+0.05(+2.11%)
Apr 22, 2024	2.360	2.405	2.315	2.370	129,255	+0.03(+1.28%)
Apr 19, 2024	2.280	2.430	2.280	2.340	181,707	+0.02(+0.86%)
Apr 18, 2024	2.260	2.390	2.180	2.320	368,417	+0.02(+0.87%)
Apr 17, 2024	2.300	2.420	2.295	2.300	291,536	-0.06(-2.54%)
Apr 16, 2024	2.310	2.390	2.285	2.360	214,105	+0.01(+0.43%)
Apr 15, 2024	2.400	2.435	2.303	2.350	154,706	-0.08(-3.29%)
Apr 12, 2024	2.500	2.515	2.370	2.430	298,981	-0.08(-3.19%)
Apr 11, 2024	2.570	2.585	2.470	2.510	352,223	-0.09(-3.46%)
Apr 10, 2024	2.690	2.690	2.550	2.600	300,269	-0.14(-5.11%)
Apr 09, 2024	2.680	2.790	2.680	2.740	235,215	+0.06(+2.24%)
Apr 08, 2024	2.490	2.685	2.470	2.680	442,004	+0.25(+10.29%)
Apr 05, 2024	2.460	2.480	2.390	2.430	288,992	-0.02(-0.82%)
Apr 04, 2024	2.540	2.600	2.440	2.450	196,270	-0.04(-1.61%)
Apr 03, 2024	2.420	2.510	2.400	2.490	184,758	+0.03(+1.22%)
Apr 02, 2024	2.540	2.540	2.430	2.460	262,148	-0.13(-5.02%)
Apr 01, 2024	2.610	2.620	2.520	2.590	383,430	+0.00(+0.00%)
Mar 28, 2024	2.540	2.641	2.510	2.590	345,455	+0.02(+0.78%)
Mar 27, 2024	2.390	2.570	2.379	2.570	451,620	+0.17(+7.08%)
Mar 26, 2024	2.450	2.465	2.380	2.400	275,160	+0.00(+0.00%)
Mar 25, 2024	2.470	2.500	2.400	2.400	153,472	-0.05(-2.04%)
Mar 22, 2024	2.580	2.580	2.400	2.450	438,404	-0.14(-5.41%)
Mar 21, 2024	2.550	2.765	2.550	2.590	733,639	+0.07(+2.78%)
Mar 20, 2024	2.200	2.554	2.185	2.520	728,476	+0.32(+14.55%)
Mar 19, 2024	2.150	2.210	2.120	2.200	365,801	+0.03(+1.38%)
Mar 18, 2024	2.110	2.215	2.100	2.170	345,896	+0.03(+1.40%)
Mar 15, 2024	2.170	2.245	2.125	2.140	434,125	-0.06(-2.73%)
Mar 14, 2024	2.360	2.440	2.200	2.200	528,834	-0.14(-5.98%)
Mar 13, 2024	2.400	2.500	1.930	2.340	1,701,635	-0.20(-7.87%)
Mar 12, 2024	2.600	2.600	2.470	2.540	333,196	-0.01(-0.39%)
Mar 11, 2024	2.590	2.670	2.550	2.550	278,570	-0.11(-4.14%)
Mar 08, 2024	2.670	2.745	2.630	2.660	574,004	+0.04(+1.53%)
Mar 07, 2024	2.670	2.696	2.590	2.620	249,410	+0.00(+0.00%)
Mar 06, 2024	2.510	2.660	2.495	2.620	315,865	+0.11(+4.38%)
Mar 05, 2024	2.610	2.650	2.490	2.510	530,119	-0.10(-3.83%)
Mar 04, 2024	2.750	2.760	2.600	2.610	203,351	-0.15(-5.43%)
Mar 01, 2024	2.510	2.780	2.500	2.760	400,685	+0.21(+8.24%)
Feb 29, 2024	2.630	2.680	2.495	2.550	692,070	-0.05(-1.92%)
Feb 28, 2024	2.690	2.735	2.590	2.600	440,422	-0.09(-3.35%)
Feb 27, 2024	2.660	2.750	2.650	2.690	283,071	+0.02(+0.75%)
Feb 26, 2024	2.680	2.745	2.660	2.670	209,806	+0.00(+0.00%)
Feb 23, 2024	2.600	2.755	2.590	2.670	363,454	+0.09(+3.49%)
Feb 22, 2024	2.590	2.655	2.565	2.580	259,546	-0.02(-0.77%)
Feb 21, 2024	2.580	2.660	2.565	2.600	290,304	+0.00(+0.00%)
Feb 20, 2024	2.480	2.630	2.480	2.600	225,932	+0.09(+3.59%)
Feb 16, 2024	2.550	2.605	2.505	2.510	330,193	-0.11(-4.20%)
Feb 15, 2024	2.470	2.650	2.470	2.620	327,476	+0.15(+6.07%)
Feb 14, 2024	2.530	2.550	2.400	2.470	293,310	+0.08(+3.35%)
Feb 13, 2024	2.480	2.485	2.315	2.390	799,264	-0.19(-7.36%)
Feb 12, 2024	2.540	2.670	2.540	2.580	305,273	+0.02(+0.78%)
Feb 09, 2024	2.610	2.620	2.480	2.560	338,485	+0.00(+0.00%)
Feb 08, 2024	2.610	2.630	2.537	2.560	211,434	-0.01(-0.39%)
Feb 07, 2024	2.600	2.645	2.515	2.570	365,436	-0.02(-0.77%)
Feb 06, 2024	2.660	2.725	2.580	2.590	460,777	-0.05(-1.89%)
Feb 05, 2024	2.760	2.760	2.560	2.640	680,337	-0.17(-6.05%)
Feb 02, 2024	2.850	2.870	2.760	2.810	415,294	-0.06(-2.09%)
Feb 01, 2024	2.850	2.965	2.825	2.870	592,063	+0.06(+2.14%)
Jan 31, 2024	2.860	2.975	2.810	2.810	437,952	-0.15(-5.07%)
Jan 30, 2024	3.010	3.070	2.920	2.960	374,991	-0.09(-2.95%)
Jan 29, 2024	3.030	3.090	2.975	3.050	406,708	+0.05(+1.67%)
Jan 26, 2024	3.040	3.095	3.000	3.000	222,225	-0.02(-0.66%)
Jan 25, 2024	3.070	3.100	3.000	3.020	240,782	+0.01(+0.33%)
Jan 24, 2024	3.170	3.170	2.975	3.010	531,278	-0.10(-3.22%)
Jan 23, 2024	2.880	3.200	2.880	3.110	1,032,234	+0.23(+7.99%)
Jan 22, 2024	2.700	2.890	2.690	2.880	476,504	+0.22(+8.27%)
Jan 19, 2024	2.540	2.690	2.470	2.660	423,849	+0.12(+4.72%)
Jan 18, 2024	2.550	2.580	2.495	2.540	258,412	-0.01(-0.39%)
Jan 17, 2024	2.550	2.560	2.460	2.550	416,530	-0.02(-0.78%)
Jan 16, 2024	2.790	2.795	2.560	2.570	701,568	-0.26(-9.19%)
Jan 12, 2024	2.910	2.910	2.760	2.830	408,895	+0.00(+0.00%)
Jan 11, 2024	2.990	2.995	2.700	2.830	969,127	-0.18(-5.98%)
Jan 10, 2024	3.030	3.110	2.980	3.010	528,916	-0.06(-1.95%)
Jan 09, 2024	3.100	3.170	2.950	3.070	1,379,453	-0.29(-8.63%)
Jan 08, 2024	3.030	3.500	3.020	3.360	1,114,306	+0.13(+4.02%)
Jan 05, 2024	3.190	3.285	3.085	3.230	615,275	+0.00(+0.00%)
Jan 04, 2024	3.110	3.420	3.110	3.230	596,359	+0.07(+2.22%)
Jan 03, 2024	3.350	3.350	2.950	3.160	1,085,988	-0.24(-7.06%)
Jan 02, 2024	3.440	3.470	2.910	3.400	1,265,595	-0.12(-3.41%)
Dec 29, 2023	3.710	3.710	3.500	3.520	561,540	-0.12(-3.30%)
Dec 28, 2023	3.510	3.710	3.478	3.640	715,853	+0.13(+3.70%)
Dec 27, 2023	3.490	3.510	3.380	3.510	516,000	+0.10(+2.93%)
Dec 26, 2023	3.360	3.490	3.311	3.410	807,671	+0.08(+2.40%)
Dec 22, 2023	3.330	3.540	3.230	3.330	1,372,638	+0.05(+1.52%)
Dec 21, 2023	3.330	3.380	3.220	3.280	1,257,028	-0.02(-0.61%)
Dec 20, 2023	3.210	3.490	3.085	3.300	1,337,410	+0.10(+3.12%)
Dec 19, 2023	3.000	3.250	2.970	3.200	1,200,095	+0.23(+7.74%)
Dec 18, 2023	2.740	2.970	2.600	2.970	826,587	+0.17(+6.07%)
Dec 15, 2023	2.740	3.570	2.690	2.800	4,044,923	+0.11(+4.09%)
Dec 14, 2023	2.270	2.700	2.240	2.690	1,917,237	+0.50(+22.83%)
Dec 13, 2023	2.000	2.250	2.000	2.190	709,520	+0.17(+8.42%)
Dec 12, 2023	2.070	2.120	2.020	2.020	240,512	-0.04(-1.94%)
Dec 11, 2023	2.170	2.170	2.000	2.060	299,091	-0.09(-4.19%)
Dec 08, 2023	2.090	2.180	2.090	2.150	212,339	+0.06(+2.87%)
Dec 07, 2023	2.020	2.140	2.017	2.090	225,500	+0.04(+1.95%)
Dec 06, 2023	1.940	2.075	1.930	2.050	338,484	+0.13(+6.77%)
Dec 05, 2023	1.990	2.030	1.910	1.920	445,265	-0.07(-3.52%)
Dec 04, 2023	1.980	2.070	1.960	1.990	324,705	+0.01(+0.51%)
Dec 01, 2023	1.860	1.980	1.801	1.980	299,581	+0.14(+7.61%)
Nov 30, 2023	1.900	1.900	1.840	1.840	151,546	-0.03(-1.60%)
Nov 29, 2023	1.780	1.915	1.780	1.870	454,001	+0.07(+3.89%)
Nov 28, 2023	1.770	1.810	1.700	1.800	186,503	+0.03(+1.69%)
Nov 27, 2023	1.730	1.800	1.730	1.770	247,160	+0.00(+0.00%)
Nov 24, 2023	1.750	1.810	1.720	1.770	118,919	+0.04(+2.31%)
Nov 22, 2023	1.720	1.800	1.695	1.730	298,048	+0.04(+2.37%)
Nov 21, 2023	1.700	1.755	1.670	1.690	302,860	-0.02(-1.17%)
Nov 20, 2023	1.750	1.750	1.690	1.710	578,548	-0.04(-2.29%)
Nov 17, 2023	1.750	1.840	1.720	1.750	400,654	+0.08(+4.79%)
Nov 16, 2023	1.770	1.770	1.600	1.670	383,151	-0.09(-5.11%)
Nov 15, 2023	1.645	1.770	1.615	1.760	320,923	+0.14(+8.64%)
Nov 14, 2023	1.490	1.660	1.490	1.620	462,144	+0.19(+13.29%)
Nov 13, 2023	1.390	1.460	1.350	1.430	231,624	+0.01(+0.70%)
Nov 10, 2023	1.410	1.440	1.355	1.420	205,517	+0.01(+0.71%)
Nov 09, 2023	1.560	1.560	1.390	1.410	225,730	-0.14(-9.03%)
Nov 08, 2023	1.500	1.550	1.420	1.550	303,710	+0.12(+8.39%)
Nov 07, 2023	1.400	1.470	1.380	1.430	198,434	+0.01(+0.70%)
Nov 06, 2023	1.470	1.480	1.420	1.420	287,539	-0.07(-4.70%)
Nov 03, 2023	1.400	1.575	1.400	1.490	507,151	+0.10(+7.19%)
Nov 02, 2023	1.250	1.390	1.250	1.390	353,523	+0.18(+14.88%)
Nov 01, 2023	1.250	1.270	1.190	1.210	428,674	+0.03(+2.54%)
Oct 31, 2023	1.150	1.240	1.150	1.180	475,440	+0.00(+0.00%)
Oct 30, 2023	1.260	1.280	1.140	1.180	571,900	+0.00(+0.00%)
Oct 27, 2023	1.310	1.310	1.170	1.180	446,306	-0.10(-7.81%)
Oct 26, 2023	1.210	1.290	1.150	1.280	428,823	+0.08(+6.67%)
Oct 25, 2023	1.300	1.315	1.180	1.200	982,746	-0.10(-7.69%)
Oct 24, 2023	1.320	1.380	1.270	1.300	483,816	+0.00(+0.00%)
Oct 23, 2023	1.370	1.370	1.270	1.300	560,677	-0.07(-5.11%)
Oct 20, 2023	1.360	1.391	1.360	1.370	322,705	-0.01(-0.72%)
Oct 19, 2023	1.420	1.435	1.370	1.380	319,259	-0.07(-4.83%)
Oct 18, 2023	1.420	1.470	1.400	1.450	197,812	+0.02(+1.40%)
Oct 17, 2023	1.360	1.460	1.360	1.430	194,393	+0.04(+2.88%)
Oct 16, 2023	1.380	1.430	1.370	1.390	202,719	+0.00(+0.00%)
Oct 13, 2023	1.450	1.450	1.380	1.390	183,879	-0.03(-2.11%)
Oct 12, 2023	1.490	1.490	1.400	1.420	495,102	-0.05(-3.40%)
Oct 11, 2023	1.500	1.510	1.430	1.470	206,323	+0.02(+1.38%)
Oct 10, 2023	1.450	1.490	1.432	1.450	214,687	-0.02(-1.36%)
Oct 09, 2023	1.530	1.530	1.410	1.470	463,268	-0.06(-3.92%)
Oct 06, 2023	1.550	1.550	1.490	1.530	305,008	+0.02(+1.32%)
Oct 05, 2023	1.580	1.590	1.470	1.510	610,490	-0.04(-2.58%)
Oct 04, 2023	1.580	1.580	1.480	1.550	1,042,320	-0.01(-0.64%)
Oct 03, 2023	1.610	1.620	1.545	1.560	407,978	-0.05(-3.11%)
Oct 02, 2023	1.700	1.710	1.600	1.610	898,493	-0.11(-6.40%)
Sep 29, 2023	1.730	1.770	1.710	1.720	132,385	-0.01(-0.58%)
Sep 28, 2023	1.730	1.750	1.710	1.730	91,245	+0.02(+1.17%)
Sep 27, 2023	1.740	1.770	1.710	1.710	214,964	-0.01(-0.58%)
Sep 26, 2023	1.710	1.779	1.710	1.720	153,931	-0.04(-2.27%)
Sep 25, 2023	1.770	1.780	1.750	1.760	258,177	-0.04(-2.22%)
Sep 22, 2023	1.810	1.840	1.770	1.800	255,268	-0.02(-1.10%)
Sep 21, 2023	1.820	1.860	1.810	1.820	172,097	-0.04(-2.15%)
Sep 20, 2023	1.840	1.895	1.840	1.860	271,136	-0.01(-0.53%)
Sep 19, 2023	1.940	1.960	1.870	1.870	182,913	-0.06(-3.11%)
Sep 18, 2023	1.870	1.991	1.850	1.930	429,643	+0.05(+2.66%)
Sep 15, 2023	1.970	1.970	1.865	1.880	267,105	-0.07(-3.59%)
Sep 14, 2023	1.920	1.950	1.890	1.950	225,668	+0.04(+2.09%)
Sep 13, 2023	1.860	1.930	1.860	1.910	130,844	+0.02(+1.06%)
Sep 12, 2023	1.880	1.950	1.880	1.890	271,114	+0.00(+0.00%)
Sep 11, 2023	1.980	2.010	1.890	1.890	343,066	-0.05(-2.58%)
Sep 08, 2023	2.000	2.010	1.930	1.940	372,240	-0.05(-2.51%)
Sep 07, 2023	1.930	2.055	1.930	1.990	144,042	+0.05(+2.58%)
Sep 06, 2023	1.930	2.060	1.920	1.940	191,205	-0.01(-0.51%)
Sep 05, 2023	2.000	2.030	1.945	1.950	154,781	-0.08(-3.94%)
Sep 01, 2023	1.920	2.070	1.920	2.030	449,020	+0.10(+5.18%)
Aug 31, 2023	1.920	1.995	1.920	1.930	166,325	+0.02(+1.05%)
Aug 30, 2023	1.920	1.940	1.890	1.910	189,364	+0.02(+1.06%)
Aug 29, 2023	1.880	1.970	1.880	1.890	164,175	+0.00(+0.00%)
Aug 28, 2023	1.850	1.915	1.850	1.890	106,481	-0.02(-1.05%)
Aug 25, 2023	1.930	1.940	1.880	1.910	268,228	-0.02(-1.04%)
Aug 24, 2023	1.900	1.960	1.890	1.930	95,960	+0.00(+0.00%)
Aug 23, 2023	1.890	1.970	1.890	1.930	170,876	+0.03(+1.58%)
Aug 22, 2023	1.950	1.950	1.881	1.900	186,756	-0.03(-1.55%)
Aug 21, 2023	1.890	1.940	1.880	1.930	148,771	+0.03(+1.58%)
Aug 18, 2023	1.890	1.940	1.880	1.900	240,623	+0.01(+0.53%)
Aug 17, 2023	1.950	1.970	1.880	1.890	263,254	-0.07(-3.57%)
Aug 16, 2023	1.980	2.000	1.930	1.960	175,290	-0.04(-2.00%)
Aug 15, 2023	2.010	2.055	1.970	2.000	147,090	-0.05(-2.44%)
Aug 14, 2023	2.120	2.130	2.000	2.050	457,089	-0.06(-2.84%)
Aug 11, 2023	2.100	2.150	2.060	2.110	163,787	-0.01(-0.47%)
Aug 10, 2023	2.230	2.290	2.090	2.120	472,466	-0.11(-4.93%)
Aug 09, 2023	2.330	2.330	2.200	2.230	365,539	+0.01(+0.45%)
Aug 08, 2023	2.180	2.230	2.130	2.220	155,201	+0.01(+0.45%)
Aug 07, 2023	2.250	2.250	2.180	2.210	164,735	+0.00(+0.00%)
Aug 04, 2023	2.250	2.300	2.160	2.210	336,134	-0.04(-1.78%)
Aug 03, 2023	2.310	2.340	2.230	2.250	187,017	-0.07(-3.02%)
Aug 02, 2023	2.330	2.360	2.285	2.320	187,839	-0.05(-2.11%)
Aug 01, 2023	2.350	2.388	2.290	2.370	237,896	+0.02(+0.85%)
Jul 31, 2023	2.420	2.530	2.330	2.350	443,264	-0.09(-3.69%)
Jul 28, 2023	2.280	2.470	2.255	2.440	346,523	+0.15(+6.55%)
Jul 27, 2023	2.300	2.400	2.290	2.290	423,037	-0.01(-0.43%)
Jul 26, 2023	2.310	2.340	2.250	2.300	195,872	+0.02(+0.88%)
Jul 25, 2023	2.310	2.370	2.271	2.280	120,891	-0.03(-1.30%)
Jul 24, 2023	2.330	2.345	2.260	2.310	178,087	+0.02(+0.87%)
Jul 21, 2023	2.250	2.305	2.240	2.290	256,219	+0.06(+2.69%)
Jul 20, 2023	2.270	2.290	2.200	2.230	172,968	-0.04(-1.76%)
Jul 19, 2023	2.240	2.330	2.200	2.270	400,233	+0.03(+1.34%)
Jul 18, 2023	2.240	2.250	2.150	2.240	589,233	+0.00(+0.00%)
Jul 17, 2023	2.150	2.290	2.140	2.240	413,423	+0.11(+5.16%)
Jul 14, 2023	2.180	2.190	2.099	2.130	325,408	-0.04(-1.84%)
Jul 13, 2023	2.150	2.207	2.135	2.170	245,000	+0.02(+0.93%)
Jul 12, 2023	2.150	2.160	2.120	2.150	192,957	+0.02(+0.94%)
Jul 11, 2023	2.070	2.130	2.070	2.130	160,531	+0.07(+3.40%)
Jul 10, 2023	1.980	2.095	1.980	2.060	219,171	+0.05(+2.49%)
Jul 07, 2023	2.000	2.030	1.970	2.010	171,430	+0.01(+0.50%)
Jul 06, 2023	1.980	2.000	1.940	2.000	319,326	+0.01(+0.50%)
Jul 05, 2023	2.090	2.100	1.955	1.990	371,899	-0.13(-6.13%)
Jul 03, 2023	2.130	2.150	2.090	2.120	73,719	+0.00(+0.00%)
Jun 30, 2023	2.100	2.125	2.071	2.120	117,594	+0.05(+2.42%)
Jun 29, 2023	2.020	2.178	2.020	2.070	403,213	+0.01(+0.49%)
Jun 28, 2023	2.040	2.080	1.980	2.060	334,407	+0.02(+0.98%)
Jun 27, 2023	1.940	2.040	1.920	2.040	240,286	+0.11(+5.70%)
Jun 26, 2023	1.960	2.000	1.915	1.930	128,452	-0.01(-0.52%)
Jun 23, 2023	2.000	2.000	1.920	1.940	239,213	-0.10(-4.90%)
Jun 22, 2023	2.030	2.055	1.950	2.040	249,784	-0.01(-0.49%)
Jun 21, 2023	2.040	2.060	2.011	2.050	215,360	+0.01(+0.49%)
Jun 20, 2023	2.000	2.079	1.980	2.040	375,734	+0.07(+3.55%)
Jun 16, 2023	2.090	2.090	1.970	1.970	403,274	-0.10(-4.83%)
Jun 15, 2023	2.150	2.150	1.960	2.070	599,119	+0.37(+21.76%)
May 08, 2023	1.700	1.720	1.650	1.700	169,168	+0.00(+0.00%)
May 05, 2023	1.580	1.720	1.580	1.700	308,433	+0.14(+8.97%)
May 04, 2023	1.580	1.580	1.530	1.560	185,621	-0.01(-0.64%)
May 03, 2023	1.590	1.600	1.560	1.570	248,408	-0.03(-1.88%)
May 02, 2023	1.670	1.670	1.580	1.600	186,951	-0.05(-3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Loandepot Inc Cl A (NY: LDI )

Historical Prices

Sections

Services

Log In Using Your Account

Loandepot Inc Cl A (NY: LDI )

Historical Prices

Sections

Services