NYSE:LDI | Historical Stock Price | loanDepot, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$1.65$3.28$6.55$13.06$26.032021-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.52$3.83561,500——
2023-12-28$3.64$3.96716,600——
2023-12-27$3.51$3.82517,400——
2023-12-26$3.41$3.71810,300——
2023-12-22$3.33$3.621,372,400——
2023-12-21$3.28$3.571,257,000——
2023-12-20$3.30$3.591,337,400——
2023-12-19$3.20$3.481,200,100——
2023-12-18$2.97$3.23834,000——
2023-12-15$2.80$3.054,044,900——
2023-12-14$2.69$2.931,953,000——
2023-12-13$2.19$2.38710,000——
2023-12-12$2.02$2.20240,500——
2023-12-11$2.06$2.24299,100——
2023-12-08$2.15$2.34212,300——
2023-12-07$2.09$2.27226,200——
2023-12-06$2.05$2.23338,500——
2023-12-05$1.92$2.09445,300——
2023-12-04$1.99$2.17325,900——
2023-12-01$1.98$2.15299,600——
2023-11-30$1.84$2.00151,500——
2023-11-29$1.87$2.03454,000——
2023-11-28$1.80$1.96186,500——
2023-11-27$1.77$1.93247,200——
2023-11-24$1.77$1.93118,900——
2023-11-22$1.73$1.88297,800——
2023-11-21$1.69$1.84302,900——
2023-11-20$1.71$1.86578,500——
2023-11-17$1.75$1.90400,700——
2023-11-16$1.67$1.82385,700——
2023-11-15$1.76$1.92320,900——
2023-11-14$1.62$1.76463,100——
2023-11-13$1.43$1.56231,600——
2023-11-10$1.42$1.55205,000——
2023-11-09$1.41$1.53225,700——
2023-11-08$1.55$1.69304,700——
2023-11-07$1.43$1.56200,700——
2023-11-06$1.42$1.55287,500——
2023-11-03$1.49$1.62507,200——
2023-11-02$1.39$1.51353,700——
2023-11-01$1.21$1.32428,700——
2023-10-31$1.18$1.28475,300——
2023-10-30$1.18$1.28571,900——
2023-10-27$1.18$1.28446,300——
2023-10-26$1.28$1.39428,800——
2023-10-25$1.20$1.31982,700——
2023-10-24$1.30$1.41484,100——
2023-10-23$1.30$1.41561,100——
2023-10-20$1.37$1.49322,500——
2023-10-19$1.38$1.50319,600——
2023-10-18$1.45$1.58197,800——
2023-10-17$1.43$1.56194,600——
2023-10-16$1.39$1.51202,700——
2023-10-13$1.39$1.51183,900——
2023-10-12$1.42$1.55495,000——
2023-10-11$1.47$1.60206,200——
2023-10-10$1.45$1.58214,700——
2023-10-09$1.47$1.60463,300——
2023-10-06$1.53$1.66305,000——
2023-10-05$1.51$1.64610,500——
2023-10-04$1.55$1.691,042,300——
2023-10-03$1.56$1.70407,900——
2023-10-02$1.61$1.75898,500——
2023-09-29$1.72$1.87132,300——
2023-09-28$1.73$1.8891,200——
2023-09-27$1.71$1.86215,000——
2023-09-26$1.72$1.87153,900——
2023-09-25$1.76$1.92258,200——
2023-09-22$1.80$1.96255,200——
2023-09-21$1.82$1.98172,100——
2023-09-20$1.86$2.02271,000——
2023-09-19$1.87$2.03182,900——
2023-09-18$1.93$2.10429,600——
2023-09-15$1.88$2.05267,100——
2023-09-14$1.95$2.12225,700——
2023-09-13$1.91$2.08130,800——
2023-09-12$1.89$2.06271,100——
2023-09-11$1.89$2.06343,300——
2023-09-08$1.94$2.11372,200——
2023-09-07$1.99$2.17144,000——
2023-09-06$1.94$2.11191,200——
2023-09-05$1.95$2.12154,800——
2023-09-01$2.03$2.21449,000——
2023-08-31$1.93$2.10166,100——
2023-08-30$1.91$2.08189,200——
2023-08-29$1.89$2.06164,200——
2023-08-28$1.89$2.06107,300——
2023-08-25$1.91$2.08268,200——
2023-08-24$1.93$2.1096,000——
2023-08-23$1.93$2.10170,900——
2023-08-22$1.90$2.07186,800——
2023-08-21$1.93$2.10148,800——
2023-08-18$1.90$2.07240,600——
2023-08-17$1.89$2.06263,300——
2023-08-16$1.96$2.13175,300——
2023-08-15$2.00$2.18147,100——
2023-08-14$2.05$2.23457,100——
2023-08-11$2.11$2.30163,800——
2023-08-10$2.12$2.31472,500——
2023-08-09$2.23$2.43365,500——
2023-08-08$2.22$2.42155,100——
2023-08-07$2.21$2.40164,700——
2023-08-04$2.21$2.40336,100——
2023-08-03$2.25$2.45187,000——
2023-08-02$2.32$2.52187,800——
2023-08-01$2.37$2.58237,200——
2023-07-31$2.35$2.56443,300——
2023-07-28$2.44$2.65346,400——
2023-07-27$2.29$2.49423,500——
2023-07-26$2.30$2.50195,800——
2023-07-25$2.28$2.48120,900——
2023-07-24$2.31$2.51178,100——
2023-07-21$2.29$2.49256,100——
2023-07-20$2.23$2.43173,000——
2023-07-19$2.27$2.47400,000——
2023-07-18$2.24$2.44589,200——
2023-07-17$2.24$2.44413,400——
2023-07-14$2.13$2.32325,400——
2023-07-13$2.17$2.36245,000——
2023-07-12$2.15$2.34193,000——
2023-07-11$2.13$2.32160,500——
2023-07-10$2.06$2.24220,000——
2023-07-07$2.01$2.19171,400——
2023-07-06$2.00$2.18319,200——
2023-07-05$1.99$2.17372,200——
2023-07-03$2.12$2.3173,700——
2023-06-30$2.12$2.31117,600——
2023-06-29$2.07$2.25403,200——
2023-06-28$2.06$2.24334,400——
2023-06-27$2.04$2.22240,600——
2023-06-26$1.93$2.10128,500——
2023-06-23$1.94$2.11239,200——
2023-06-22$2.04$2.22249,800——
2023-06-21$2.05$2.23215,400——
2023-06-20$2.04$2.22375,700——
2023-06-16$1.97$2.14403,200——
2023-06-15$2.07$2.25599,200——
2023-06-14$2.13$2.32427,800——
2023-06-13$2.12$2.31480,900——
2023-06-12$2.15$2.34267,000——
2023-06-09$2.13$2.32292,100——
2023-06-08$2.07$2.25369,500——
2023-06-07$2.13$2.32422,900——
2023-06-06$2.09$2.27522,700——
2023-06-05$1.89$2.06233,700——
2023-06-02$1.91$2.08252,000——
2023-06-01$1.89$2.06174,200——
2023-05-31$1.83$1.99382,800——
2023-05-30$1.94$2.11238,000——
2023-05-26$1.90$2.07125,900——
2023-05-25$1.93$2.10291,300——
2023-05-24$2.07$2.25197,400——
2023-05-23$2.01$2.19427,100——
2023-05-22$2.03$2.21681,200——
2023-05-19$1.84$2.00304,900——
2023-05-18$1.78$1.94576,100——
2023-05-17$1.83$1.99339,800——
2023-05-16$1.68$1.83294,200——
2023-05-15$1.69$1.84349,400——
2023-05-12$1.82$1.98383,400——
2023-05-11$1.86$2.02360,500——
2023-05-10$1.79$1.95514,500——
2023-05-09$1.75$1.90317,600——
2023-05-08$1.70$1.85169,700——
2023-05-05$1.70$1.85308,400——
2023-05-04$1.56$1.70185,400——
2023-05-03$1.57$1.71248,200——
2023-05-02$1.60$1.74186,900——
2023-05-01$1.65$1.80628,700——
2023-04-28$1.83$1.99235,200——
2023-04-27$1.76$1.92141,100——
2023-04-26$1.65$1.80164,600——
2023-04-25$1.67$1.82303,200——
2023-04-24$1.79$1.95275,600——
2023-04-21$1.74$1.89197,000——
2023-04-20$1.68$1.83242,500——
2023-04-19$1.69$1.84182,200——
2023-04-18$1.77$1.93195,000——
2023-04-17$1.67$1.82194,700——
2023-04-14$1.69$1.84302,700——
2023-04-13$1.77$1.93191,100——
2023-04-12$1.74$1.89368,500——
2023-04-11$1.67$1.82433,200——
2023-04-10$1.52$1.65251,300——
2023-04-06$1.47$1.60178,200——
2023-04-05$1.49$1.62435,300——
2023-04-04$1.49$1.62447,100——
2023-04-03$1.50$1.63737,600——
2023-03-31$1.61$1.75244,000——
2023-03-30$1.57$1.71532,100——
2023-03-29$1.67$1.82201,400——
2023-03-28$1.65$1.80259,400——
2023-03-27$1.68$1.83619,600——
2023-03-24$1.65$1.80817,300——
2023-03-23$1.74$1.89414,500——
2023-03-22$1.79$1.95239,600——
2023-03-21$1.83$1.99327,600——
2023-03-20$1.76$1.92296,600——
2023-03-17$1.79$1.95283,200——
2023-03-16$1.79$1.95362,000——
2023-03-15$1.79$1.95481,700——
2023-03-14$1.72$1.87341,400——
2023-03-13$1.76$1.92629,400——
2023-03-10$1.70$1.85636,300——
2023-03-09$1.80$1.96589,300——
2023-03-08$1.89$2.06391,100——
2023-03-07$1.89$2.06356,600——
2023-03-06$1.93$2.10682,700——
2023-03-03$2.02$2.20358,400——
2023-03-02$1.84$2.00213,000——
2023-03-01$1.85$2.011,123,500——
2023-02-28$2.08$2.26310,300——
2023-02-27$2.06$2.24331,000——
2023-02-24$1.99$2.17595,900——
2023-02-23$2.06$2.24350,900——
2023-02-22$2.11$2.30335,600——
2023-02-21$2.16$2.35280,000——
2023-02-17$2.27$2.47502,600——
2023-02-16$2.24$2.44433,400——
2023-02-15$2.26$2.46330,200——
2023-02-14$2.25$2.45522,000——
2023-02-13$2.42$2.63442,700——
2023-02-10$2.30$2.50321,600——
2023-02-09$2.17$2.36831,800——
2023-02-08$2.41$2.62624,000——
2023-02-07$2.61$2.84307,200——
2023-02-06$2.57$2.80502,500——
2023-02-03$2.78$3.02609,700——
2023-02-02$2.80$3.051,144,400——
2023-02-01$2.57$2.80685,700——
2023-01-31$2.63$2.86973,100——
2023-01-30$2.58$2.81538,000——
2023-01-27$2.66$2.89859,800——
2023-01-26$2.34$2.55398,400——
2023-01-25$2.24$2.44190,500——
2023-01-24$2.30$2.50274,800——
2023-01-23$2.32$2.52204,700——
2023-01-20$2.27$2.47219,800——
2023-01-19$2.15$2.34554,000——
2023-01-18$2.23$2.43325,900——
2023-01-17$2.22$2.42282,700——
2023-01-13$2.26$2.46878,900——
2023-01-12$2.47$2.69523,600——
2023-01-11$2.32$2.52585,100——
2023-01-10$2.32$2.521,042,900——
2023-01-09$2.13$2.321,000,900——
2023-01-06$2.06$2.24886,300——
2023-01-05$1.95$2.12528,800——
2023-01-04$1.86$2.02947,000——
2023-01-03$1.63$1.77599,300——