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
28th Sep 2026 (Mon) 0.65 0.65 0.6107 0.6098 179,891
25th Sep 2026 (Fri) 0.6742 0.6867 0.6604 0.6701 238,681
24th Sep 2026 (Thu) 0.6765 0.6829 0.6367 0.6619 240,283
23rd Sep 2026 (Wed) 0.7241 0.7269 0.675 0.6728 272,214
22nd Sep 2026 (Tue) 0.7194 0.7424 0.7054 0.7318 177,133
21st Sep 2026 (Mon) 0.7157 0.725 0.692 0.7104 129,795
18th Sep 2026 (Fri) 0.7099 0.7374 0.6958 0.6977 259,469
17th Sep 2026 (Thu) 0.7154 0.7449 0.6958 0.7207 225,616
16th Sep 2026 (Wed) 0.7302 0.7374 0.6825 0.7042 349,732
15th Sep 2026 (Tue) 0.8201 0.8201 0.7082 0.7318 380,792
14th Sep 2026 (Mon) 0.8385 0.871 0.8224 0.8333 239,986
11th Sep 2026 (Fri) 0.8458 0.8529 0.7934 0.8351 206,944
10th Sep 2026 (Thu) 0.7619 0.8799 0.75 0.8318 291,745
9th Sep 2026 (Wed) 0.84 0.84 0.7702 0.7801 316,413
8th Sep 2026 (Tue) 0.9399 0.9399 0.80 0.8261 314,877
7th Sep 2026 (Mon) 0.94 0.965 0.9191 0.9424 55,662
4th Sep 2026 (Fri) 0.94 0.965 0.9191 0.9424 55,662
3rd Sep 2026 (Thu) 0.9324 0.9626 0.9253 0.9399 55,155
2nd Sep 2026 (Wed) 0.90 0.9145 0.88 0.9024 81,589
1st Sep 2026 (Tue) 0.91 0.9401 0.873 0.8899 161,776
31st Aug 2026 (Mon) 0.9479 0.9531 0.9101 0.9444 93,253
28th Aug 2026 (Fri) 1.00 1.065 0.9509 0.9604 175,015
27th Aug 2026 (Thu) 0.9311 1.06 0.885 0.9732 389,846
26th Aug 2026 (Wed) 0.9281 0.9281 0.8764 0.8822 111,121
25th Aug 2026 (Tue) 0.9001 0.935 0.8956 0.9238 194,928
24th Aug 2026 (Mon) 0.8834 0.905 0.8727 0.891 45,683
21st Aug 2026 (Fri) 0.8656 0.8979 0.8581 0.8925 48,352
20th Aug 2026 (Thu) 0.889 0.889 0.85 0.87 45,153
19th Aug 2026 (Wed) 0.889 0.9197 0.8815 0.8763 38,909
18th Aug 2026 (Tue) 0.8707 0.8861 0.8543 0.8581 48,240
17th Aug 2026 (Mon) 0.9002 0.9009 0.8572 0.8748 76,695
14th Aug 2026 (Fri) 0.9399 0.942 0.8853 0.8966 91,901
13th Aug 2026 (Thu) 0.8779 0.9536 0.8779 0.9455 90,825
12th Aug 2026 (Wed) 0.8551 0.8797 0.8256 0.8799 43,011
11th Aug 2026 (Tue) 0.882 0.8978 0.8405 0.8526 131,988
10th Aug 2026 (Mon) 0.9466 0.9466 0.8706 0.8785 315,790
7th Aug 2026 (Fri) 0.96 0.987 0.94 0.9518 132,930
6th Aug 2026 (Thu) 1.03 1.035 0.938 0.9413 229,209
5th Aug 2026 (Wed) 0.9901 1.145 0.9901 1.04 157,442
4th Aug 2026 (Tue) 1.10 1.19 1.05 1.05 241,853
3rd Aug 2026 (Mon) 1.02 1.09 1.02 1.08 187,471
31st Jul 2026 (Fri) 1.00 1.015 0.9699 0.9812 58,367
30th Jul 2026 (Thu) 1.02 1.02 0.9503 1.00 87,207
29th Jul 2026 (Wed) 1.01 1.05 0.9877 1.01 67,418
FTSE 100 Latest
Value10,684.88
Change0.00