The highest closing price for Loandepot (LDI) last month was $2.14, on August 29. It was up 32.9% for the month. The latest price is $3.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $2.06 | $2.16 | $2.02 | $2.14 | 2,588,841 |
August 28 2025 | $2.09 | $2.11 | $2.00 | $2.04 | 2,163,198 |
August 27 2025 | $2.03 | $2.13 | $2.00 | $2.10 | 3,706,376 |
August 26 2025 | $2.05 | $2.06 | $1.97 | $2.03 | 1,855,842 |
August 25 2025 | $2.05 | $2.15 | $1.97 | $2.04 | 3,899,877 |
August 22 2025 | $1.88 | $2.16 | $1.88 | $2.02 | 7,066,110 |
August 21 2025 | $1.90 | $1.91 | $1.84 | $1.88 | 1,137,104 |
August 20 2025 | $1.84 | $2.00 | $1.83 | $1.93 | 1,774,738 |
August 19 2025 | $1.88 | $1.92 | $1.81 | $1.84 | 1,081,654 |
August 18 2025 | $1.98 | $2.05 | $1.85 | $1.88 | 1,809,196 |
August 15 2025 | $2.05 | $2.08 | $1.94 | $1.97 | 1,190,622 |
August 14 2025 | $1.83 | $2.00 | $1.77 | $1.99 | 1,607,327 |
August 13 2025 | $1.96 | $2.02 | $1.90 | $1.99 | 2,782,198 |
August 12 2025 | $1.75 | $1.97 | $1.70 | $1.92 | 2,652,370 |
August 11 2025 | $1.69 | $1.79 | $1.68 | $1.71 | 1,104,594 |
August 08 2025 | $1.63 | $1.78 | $1.46 | $1.73 | 2,500,536 |
August 07 2025 | $1.96 | $1.96 | $1.74 | $1.74 | 1,948,723 |
August 06 2025 | $1.92 | $1.93 | $1.82 | $1.88 | 1,220,078 |
August 05 2025 | $1.80 | $1.94 | $1.73 | $1.92 | 2,026,693 |
August 04 2025 | $1.68 | $1.83 | $1.66 | $1.79 | 1,070,547 |
August 01 2025 | $1.61 | $1.75 | $1.59 | $1.68 | 1,966,281 |
Daily pricing data for Loandepot dates back to 2/11/2021, and may be incomplete.
