NYSE · LDI

loanDepot, Inc.

Financial Services · Financial - Mortgages

$0.89

Up+$0.02 (+2.59%)

Updated Aug 22, 2026, 5:39 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

LDI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

LDI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$0.8671	$0.8979	$0.8581	$0.8925	939.38K
Aug 20, 2026	$0.871	$0.8988	$0.85	$0.87	1.24M
Aug 19, 2026	$0.88	$0.9288	$0.8763	$0.8763	1.78M
Aug 18, 2026	$0.87	$0.8899	$0.8521	$0.8581	807.81K
Aug 17, 2026	$0.9072	$0.9399	$0.8572	$0.8748	1.71M
Aug 14, 2026	$0.9371	$0.9435	$0.8852	$0.8966	1.4M
Aug 13, 2026	$0.89	$0.9536	$0.8779	$0.9455	2.44M
Aug 12, 2026	$0.8448	$0.8858	$0.8255	$0.8799	1.83M
Aug 11, 2026	$0.89	$0.8995	$0.8405	$0.8526	3.98M
Aug 10, 2026	$0.9485	$0.95	$0.8706	$0.8785	5.46M
Aug 7, 2026	$0.97	$0.9872	$0.94	$0.9518	3.5M
Aug 6, 2026	$1.03	$1.039	$0.9379	$0.9413	4.99M
Aug 5, 2026	$0.99	$1.15	$0.9891	$1.04	2.25M
Aug 4, 2026	$1.10	$1.19	$1.05	$1.05	3.72M
Aug 3, 2026	$1.02	$1.09	$1.01	$1.08	2.3M
Jul 31, 2026	$1.00	$1.02	$0.9695	$0.9812	6.03M
Jul 30, 2026	$1.01	$1.025	$0.95	$1.00	3.63M
Jul 29, 2026	$1.02	$1.05	$0.9872	$1.01	1.77M
Jul 28, 2026	$1.01	$1.045	$0.97	$1.03	1.39M
Jul 27, 2026	$0.9899	$1.045	$0.9899	$0.9982	1.69M
Jul 24, 2026	$0.98	$1.04	$0.9265	$1.01	2.35M