|
Market Closed -
NYSE
16:00:03 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 0.6977 USD | -3.19% |
|
-16.45% | -66.29% |
| 09-16 | What do higher rates mean for borrowers and savers? | RE |
| 09-14 | LoanDepot Enters Marketing Services Agreement With HomeSmart | MT |
Stock exchange
Quotes 5-day view: loanDepot, Inc.
Delayed Quote NYSE
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$0.8333 | US$0.7318 | US$0.7042 | US$0.7207 | US$0.6977 |
| Volume | 7,653,227 | 17,721,293 | 12,710,156 | 5,536,709 | 10,775,624 |
| Change | -0.22% | -12.18% | -3.77% | +2.34% | -3.19% |
| Opening | US$0.8380 | US$0.8201 | US$0.7305 | US$0.7231 | US$0.7001 |
| High | US$0.8851 | US$0.8379 | US$0.7401 | US$0.7449 | US$0.7375 |
| Low | US$0.8211 | US$0.7081 | US$0.6825 | US$0.6907 | US$0.6946 |
Performance
| 1 day | -3.19% | ||
| 1 week | -16.45% | ||
| Current month | -26.12% | ||
| 1 month | -19.80% | ||
| 3 months | -40.37% | ||
| 6 months | -52.86% | ||
| Current year | -66.29% | ||
| 1 year | -81.24% | ||
| 3 years | -62.49% | ||
| 5 years | -90.12% |
Volumes
marketsDaily volume
10,775,624
Estimated daily volume
10,775,624
Avg. Volume 20 sessions
7,740,194
Daily volume ratio
1.39
Avg. Volume 20 sessions USD
5,400,333.35
Record volume 1
47,401,229
Record volume 2
41,545,604
Record volume 3
33,562,702
Capital turnover ratio
0.03
Float rotation
0.06
Basic data
Market Cap (USD)
162,025,183
Net sales (USD)
1,189,741,000
Number of employees
4,626
Sales / Employee (USD)
257,186
Free-Float
34.62%
Free-Float capitalization (USD)
84,168,780
Average Daily Capital Traded
3.33%
Indicators
Moving average 5 days
0.7375
Moving average 20 days
0.8638
Moving average 50 days
0.9468
Moving average 100 days
1.1
Price spread / (MMA5)
+5.70%
Price spread / (MMA20)
+23.81%
Price spread / (MMA50)
+35.70%
Price spread / (MMA100)
+57.63%
STIM
RSI 9 days
30.88
RSI 14 days
34.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.19% | -16.45% | -81.24% | -62.49% | 162M | |
| +2.49% | +0.56% | +4.82% | +37.81% | 67.41B | |
| -2.23% | -6.75% | -40.08% | +36.56% | 34.8B | |
| -0.36% | -3.19% | -10.39% | +18.75% | 30.87B | |
| +0.81% | -2.24% | +58.64% | +162.83% | 24.64B | |
| +0.85% | -1.25% | -2.02% | +133.33% | 24.42B | |
| +1.37% | -2.08% | -42.53% | +103.85% | 21.91B | |
| +0.97% | -3.60% | +11.56% | +49.08% | 15.83B | |
| +0.26% | -0.00% | -27.48% | -1.42% | 15.82B | |
| +2.24% | -3.18% | - | - | 15.44B | |
| Average | +0.32% | -3.82% | -14.30% | +53.14% | 25.13B | |
| Weighted average by Cap. | +0.81% | -2.13% | -5.05% | +62.27% |
Historical Quotes: loanDepot, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78.Qbps7K2HXcFQHvP8mLotYrFMReRuvBtFPybQbZGCnEU.JPwYot7jaJkUerXF8ohVGt8lIJM2_VcHCE-hDMKz6XJ3jD229ehkmR0uug
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 0.6977 | 4,060,989 | 10,107,404 |
| 15:59:59 | 0.6973 | 100 | 6,046,415 |
| 15:59:59 | 0.6973 | 100 | 6,046,315 |
| 15:59:59 | 0.6974 | 160 | 6,046,215 |
| 15:59:55 | 0.6972 | 100 | 6,046,055 |
| 15:59:54 | 0.6962 | 160 | 6,045,955 |
| 15:59:53 | 0.6962 | 100 | 6,045,795 |
| 15:59:53 | 0.6962 | 160 | 6,045,695 |
| 15:59:53 | 0.6962 | 200 | 6,045,535 |
| 15:59:53 | 0.6962 | 200 | 6,045,335 |
Price Extremes
| 1 week | 0.68 |  | 0.84 |
| 1 month | 0.68 | | 1.07 |
| Current year | 0.68 | | 3.24 |
| 1 year | 0.68 | | 3.8 |
| 3 years | 0.68 | | 5.05 |
| 5 years | 0.68 | | 8.89 |
| 10 years | 0.68 | | 39.85 |
Monthly variations
Annual variations
| 2026 | -66.29% | ||
| 2025 | +1.47% | ||
| 2024 | -42.05% | ||
| 2023 | +113.33% | ||
| 2022 | -65.63% | ||
| 2021 | -78.18% |
- Stock Market
- Stocks
- LDI Stock
- Quotes loanDepot, Inc.
Select your edition
All financial news and data tailored to specific country editions
