Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Loandepot Inc (LDI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.125 2.175 2.075 2.15 171,005
5th Feb 2026 (Thu) 2.10 2.115 2.04 2.05 61,160
4th Feb 2026 (Wed) 2.15 2.19 2.10 2.14 76,889
3rd Feb 2026 (Tue) 2.29 2.335 2.11 2.16 137,367
2nd Feb 2026 (Mon) 2.15 2.29 2.15 2.19 110,487
30th Jan 2026 (Fri) 2.23 2.285 2.13 2.18 59,465
29th Jan 2026 (Thu) 2.33 2.37 2.305 2.33 36,187
28th Jan 2026 (Wed) 2.46 2.46 2.36 2.44 50,844
27th Jan 2026 (Tue) 2.545 2.555 2.43 2.44 351,574
26th Jan 2026 (Mon) 2.60 2.67 2.57 2.58 39,027
23rd Jan 2026 (Fri) 2.70 2.76 2.625 2.63 140,875
22nd Jan 2026 (Thu) 2.71 2.88 2.71 2.73 186,447
21st Jan 2026 (Wed) 2.79 2.80 2.555 2.68 96,646
20th Jan 2026 (Tue) 2.94 3.00 2.71 2.80 226,683
19th Jan 2026 (Mon) 2.69 3.23 2.69 3.20 553,111
16th Jan 2026 (Fri) 2.69 3.23 2.69 3.20 553,111
15th Jan 2026 (Thu) 2.61 2.79 2.605 2.67 159,874
14th Jan 2026 (Wed) 2.65 2.68 2.615 2.62 198,838
13th Jan 2026 (Tue) 2.78 2.78 2.65 2.80 129,924
12th Jan 2026 (Mon) 2.87 2.89 2.695 2.80 143,938
9th Jan 2026 (Fri) 2.83 3.13 2.795 2.91 632,682
8th Jan 2026 (Thu) 2.40 2.515 2.33 2.44 265,526
7th Jan 2026 (Wed) 2.31 2.595 2.30 2.40 746,955
6th Jan 2026 (Tue) 2.22 2.295 2.17 2.29 88,455
5th Jan 2026 (Mon) 2.13 2.32 2.115 2.22 262,670
2nd Jan 2026 (Fri) 2.07 2.12 2.055 2.09 131,271
1st Jan 2026 (Thu) 2.04 2.07 2.02 2.07 252,391
31st Dec 2025 (Wed) 2.04 2.07 2.02 2.07 252,391
30th Dec 2025 (Tue) 2.075 2.105 2.05 2.05 157,893
29th Dec 2025 (Mon) 2.09 2.10 2.025 2.08 329,534
26th Dec 2025 (Fri) 2.15 2.155 2.11 2.12 104,837
25th Dec 2025 (Thu) 2.18 2.18 2.125 2.16 101,082
24th Dec 2025 (Wed) 2.18 2.18 2.125 2.16 101,082
23rd Dec 2025 (Tue) 2.14 2.22 2.14 2.19 177,756
22nd Dec 2025 (Mon) 2.26 2.30 2.105 2.15 365,925
19th Dec 2025 (Fri) 2.32 2.35 2.235 2.25 187,952
18th Dec 2025 (Thu) 2.32 2.355 2.29 2.31 86,835
17th Dec 2025 (Wed) 2.38 2.40 2.20 2.23 395,724
16th Dec 2025 (Tue) 2.43 2.48 2.385 2.40 140,309
15th Dec 2025 (Mon) 2.555 2.555 2.45 2.46 148,633
12th Dec 2025 (Fri) 2.78 2.78 2.56 2.60 175,076
11th Dec 2025 (Thu) 2.77 2.87 2.77 2.78 108,179
10th Dec 2025 (Wed) 2.63 2.815 2.59 2.81 134,851
9th Dec 2025 (Tue) 2.78 2.78 2.61 2.64 173,952
8th Dec 2025 (Mon) 2.76 2.87 2.705 2.83 278,000
FTSE 100 Latest
Value10,369.75
Change60.53