loanDepot, Inc. Class A Common Stock (LDI)

Historical Prices For loanDepot, Inc. Class A Common Stock (LDI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.66	3.80	3.52	3.58	9,863,934	3.58
10/23/2025	3.24	3.47	3.19	3.46	6,105,650	3.46
10/22/2025	3.09	3.24	3.01	3.22	5,133,360	3.22
10/21/2025	3.32	3.36	3.11	3.11	4,847,746	3.11
10/20/2025	3.04	3.45	3.02	3.37	9,751,692	3.37
10/17/2025	2.88	3.08	2.80	2.92	4,676,885	2.92
10/16/2025	3.15	3.27	3.00	3.00	5,835,776	3.00
10/15/2025	3.10	3.26	3.03	3.13	6,459,957	3.13
10/14/2025	2.86	3.02	2.71	2.99	8,311,520	2.99
10/13/2025	3.03	3.06	2.76	2.93	8,177,239	2.93
10/10/2025	3.09	3.42	3.02	3.07	10,369,097	3.07
10/09/2025	3.20	3.20	3.01	3.01	6,869,057	3.01
10/08/2025	2.94	3.30	2.92	3.17	13,275,016	3.17
10/07/2025	2.95	3.09	2.83	2.93	6,379,377	2.93
10/06/2025	3.02	3.04	2.87	2.92	5,977,566	2.92
10/03/2025	3.06	3.14	2.98	3.00	5,029,426	3.00
10/02/2025	3.08	3.11	2.87	3.03	9,175,913	3.03
10/01/2025	3.12	3.30	3.05	3.08	5,410,027	3.08
9/30/2025	3.19	3.21	2.99	3.07	5,488,219	3.07
9/29/2025	3.09	3.23	2.99	3.15	6,085,742	3.15
9/26/2025	3.25	3.36	3.10	3.13	5,980,482	3.13
9/25/2025	3.16	3.29	3.08	3.20	7,548,477	3.20
9/24/2025	3.26	3.39	3.18	3.26	10,059,764	3.26
9/23/2025	3.51	3.51	3.25	3.29	12,032,135	3.29
9/22/2025	3.58	3.80	3.36	3.49	14,515,284	3.49
9/19/2025	4.08	4.12	3.56	3.72	22,854,264	3.72
9/18/2025	4.47	4.51	3.96	4.11	25,471,788	4.11
9/17/2025	4.26	5.05	4.04	4.56	41,500,010	4.56
9/16/2025	4.54	4.58	4.23	4.44	17,345,591	4.44
9/15/2025	4.80	4.87	4.26	4.52	27,749,555	4.52
9/12/2025	4.30	4.51	4.00	4.27	22,394,052	4.27
9/11/2025	3.61	4.40	3.52	4.24	33,414,822	4.24
9/10/2025	3.62	3.78	3.32	3.51	18,361,957	3.51
9/09/2025	3.52	3.65	3.00	3.29	23,595,253	3.29
9/08/2025	3.40	4.03	3.35	3.81	47,351,641	3.81
9/05/2025	2.33	2.98	2.29	2.89	33,424,688	2.89
9/04/2025	2.04	2.28	2.01	2.28	5,415,905	2.28
9/03/2025	1.97	2.06	1.95	2.04	2,041,642	2.04
9/02/2025	2.09	2.10	1.95	1.97	2,393,755	1.97
8/29/2025	2.06	2.16	2.02	2.14	2,588,841	2.14
8/28/2025	2.09	2.11	2.00	2.04	2,119,494	2.04
8/27/2025	2.03	2.13	2.00	2.10	3,706,326	2.10
8/26/2025	2.05	2.06	1.97	2.03	1,854,241	2.03
8/25/2025	2.05	2.15	1.97	2.04	3,897,030	2.04
8/22/2025	1.88	2.16	1.88	2.02	7,066,115	2.02
8/21/2025	1.90	1.91	1.84	1.88	1,136,514	1.88
8/20/2025	1.84	2.00	1.83	1.93	1,754,738	1.93
8/19/2025	1.88	1.92	1.81	1.84	1,081,639	1.84
8/18/2025	1.98	2.05	1.85	1.88	1,806,441	1.88
8/15/2025	2.05	2.08	1.94	1.97	1,190,622	1.97
8/14/2025	1.83	2.00	1.77	1.99	1,605,435	1.99
8/13/2025	1.96	2.02	1.90	1.99	2,781,266	1.99
8/12/2025	1.75	1.97	1.70	1.92	2,652,329	1.92
8/11/2025	1.69	1.79	1.68	1.71	1,103,911	1.71
8/08/2025	1.63	1.78	1.46	1.73	2,500,536	1.73
8/07/2025	1.96	1.96	1.74	1.74	1,945,158	1.74
8/06/2025	1.92	1.93	1.82	1.88	1,220,076	1.88
8/05/2025	1.80	1.94	1.73	1.92	2,026,489	1.92
8/04/2025	1.68	1.83	1.66	1.79	1,070,507	1.79
8/01/2025	1.61	1.75	1.59	1.68	1,966,282	1.68
7/31/2025	1.59	1.67	1.56	1.59	1,147,278	1.59
7/30/2025	1.76	1.77	1.57	1.59	1,595,176	1.59
7/29/2025	1.85	1.85	1.69	1.74	1,117,444	1.74
7/28/2025	1.75	1.79	1.67	1.69	1,161,889	1.69