MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDI — loanDepot, Inc.
NYSEloanDepot, Inc.
$0.61
-0.03(-4.64%)
- O
- 0.65
- H
- 0.65
- L
- 0.59
- V
- 2.34M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.61
Period Return-44.42%
Period High$5.05
Period Low$0.57
Avg Daily Volume3.95M
Total Trading Days365
LDI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.65 | $0.65 | $0.59 | $0.61 | $-0.03 | -4.64% | 2,340,728 | $0.61 | $0.59 $0.65 |
| Oct 2, 2026 | $0.64 | $0.66 | $0.62 | $0.64 | +$0.02 | +3.64% | 4,854,754 | $0.64 | $0.62 $0.66 |
| Oct 1, 2026 | $0.58 | $0.62 | $0.57 | $0.61 | +$0.02 | +3.74% | 2,848,498 | $0.60 | $0.57 $0.62 |
| Sep 30, 2026 | $0.62 | $0.63 | $0.59 | $0.59 | $-0.02 | -2.51% | 4,750,972 | $0.60 | $0.59 $0.63 |
| Sep 29, 2026 | $0.61 | $0.63 | $0.58 | $0.61 | $-0.00 | -0.61% | 5,437,548 | $0.60 | $0.58 $0.63 |
| Sep 28, 2026 | $0.66 | $0.66 | $0.61 | $0.61 | $-0.06 | -9.00% | 3,157,906 | $0.62 | $0.61 $0.66 |
| Sep 25, 2026 | $0.67 | $0.69 | $0.66 | $0.67 | +$0.01 | +1.24% | 8,367,075 | $0.68 | $0.66 $0.69 |
| Sep 24, 2026 | $0.67 | $0.68 | $0.64 | $0.66 | $-0.01 | -1.62% | 6,336,353 | $0.65 | $0.64 $0.68 |
| Sep 23, 2026 | $0.73 | $0.74 | $0.67 | $0.67 | $-0.06 | -8.06% | 6,934,980 | $0.69 | $0.67 $0.74 |
| Sep 22, 2026 | $0.72 | $0.74 | $0.71 | $0.73 | +$0.02 | +3.01% | 3,714,669 | $0.72 | $0.71 $0.74 |
| Sep 21, 2026 | $0.72 | $0.73 | $0.69 | $0.71 | +$0.01 | +1.82% | 3,305,099 | $0.71 | $0.69 $0.73 |
| Sep 18, 2026 | $0.70 | $0.74 | $0.69 | $0.70 | $-0.02 | -3.19% | 10,775,625 | $0.71 | $0.69 $0.74 |
| Sep 17, 2026 | $0.72 | $0.74 | $0.69 | $0.72 | +$0.02 | +2.34% | 5,533,070 | $0.72 | $0.69 $0.74 |
| Sep 16, 2026 | $0.73 | $0.74 | $0.68 | $0.70 | $-0.03 | -3.77% | 12,710,157 | $0.71 | $0.68 $0.74 |
| Sep 15, 2026 | $0.82 | $0.84 | $0.71 | $0.73 | $-0.10 | -12.18% | 17,446,681 | $0.74 | $0.71 $0.84 |
| Sep 14, 2026 | $0.84 | $0.89 | $0.82 | $0.83 | $-0.00 | -0.22% | 7,649,115 | $0.84 | $0.82 $0.89 |
| Sep 11, 2026 | $0.85 | $0.85 | $0.79 | $0.84 | +$0.00 | +0.40% | 7,867,163 | $0.82 | $0.79 $0.85 |
| Sep 10, 2026 | $0.77 | $0.89 | $0.75 | $0.83 | +$0.05 | +6.63% | 13,114,595 | $0.82 | $0.75 $0.89 |
| Sep 9, 2026 | $0.85 | $0.85 | $0.77 | $0.78 | $-0.05 | -5.57% | 13,909,155 | $0.78 | $0.77 $0.85 |
| Sep 8, 2026 | $0.94 | $0.96 | $0.80 | $0.83 | $-0.12 | -12.34% | 8,210,440 | $0.84 | $0.80 $0.96 |
| Sep 4, 2026 | $0.94 | $0.97 | $0.92 | $0.94 | +$0.00 | +0.27% | 3,134,856 | $0.94 | $0.92 $0.97 |
| Sep 3, 2026 | $0.93 | $0.97 | $0.93 | $0.94 | +$0.04 | +4.16% | 3,253,672 | $0.94 | $0.93 $0.97 |
| Sep 2, 2026 | $0.90 | $0.91 | $0.88 | $0.90 | +$0.01 | +1.40% | 3,441,241 | $0.90 | $0.88 $0.91 |
| Sep 1, 2026 | $0.93 | $0.94 | $0.87 | $0.89 | $-0.05 | -5.77% | 4,592,514 | $0.90 | $0.87 $0.94 |
| Aug 31, 2026 | $0.95 | $0.97 | $0.91 | $0.94 | $-0.02 | -1.67% | 2,894,901 | $0.94 | $0.91 $0.97 |
| Aug 28, 2026 | $0.98 | $1.07 | $0.95 | $0.96 | $-0.01 | -1.32% | 4,246,819 | $0.99 | $0.95 $1.07 |
| Aug 27, 2026 | $0.93 | $1.06 | $0.88 | $0.97 | +$0.09 | +10.32% | 9,122,240 | $1.00 | $0.88 $1.06 |
| Aug 26, 2026 | $0.92 | $0.93 | $0.87 | $0.88 | $-0.04 | -4.50% | 2,044,057 | $0.89 | $0.87 $0.93 |
| Aug 25, 2026 | $0.90 | $0.94 | $0.89 | $0.92 | +$0.03 | +3.68% | 2,988,870 | $0.92 | $0.89 $0.94 |
| Aug 24, 2026 | $0.87 | $0.91 | $0.87 | $0.89 | $-0.00 | -0.17% | 941,164 | $0.89 | $0.87 $0.91 |