|
Market Closed -
NYSE
16:00:02 2026-10-29 EDT
|
5-day change | 1st Jan Change | ||
| 0.5984 USD | -3.16% |
|
+12.97% | -71.09% |
| 10-29 | LoanDepot Inc Expands Access To Fully Digital Home Equity Line Of Credit | CI |
| 09-16 | What do higher rates mean for borrowers and savers? | RE |
Stock exchange
Quotes 5-day view: loanDepot, Inc.
Delayed Quote NYSE
| 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | |
|---|---|---|---|---|---|
| Last | US$0.6139 | US$0.5779 | US$0.6574 | US$0.6179 | US$0.5984 |
| Volume | 2,526,450 | 2,786,518 | 3,101,127 | 2,009,013 | 2,082,124 |
| Change | +6.78% | -5.86% | +13.76% | -6.01% | -3.16% |
| Opening | US$0.5858 | US$0.6200 | US$0.6000 | US$0.6700 | US$0.6350 |
| High | US$0.6150 | US$0.6200 | US$0.6693 | US$0.6700 | US$0.6498 |
| Low | US$0.5696 | US$0.5668 | US$0.5736 | US$0.6019 | US$0.5882 |
Performance
| 1 day | -3.16% | ||
| 1 week | +12.97% | ||
| Current month | +1.27% | ||
| 1 month | -1.87% | ||
| 3 months | -41.90% | ||
| 6 months | -63.95% | ||
| Current year | -71.09% | ||
| 1 year | -82.50% | ||
| 3 years | -49.29% | ||
| 5 years | -90.96% |
Volumes
marketsDaily volume
2,150,564
Estimated daily volume
2,150,564
Avg. Volume 20 sessions
3,244,631
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
1,941,587.19
Record volume 1
47,401,229
Record volume 2
41,545,604
Record volume 3
33,562,702
Capital turnover ratio
0.01
Float rotation
0.03
Basic data
Market Cap (USD)
143,493,422
Net sales (USD)
1,189,741,000
Number of employees
4,626
Sales / Employee (USD)
257,186
Free-Float
34.61%
Free-Float capitalization (USD)
74,527,100
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
0.6084
Moving average 20 days
0.5803
Moving average 50 days
0.7195
Moving average 100 days
0.8967
Price spread / (MMA5)
+1.67%
Price spread / (MMA20)
-3.02%
Price spread / (MMA50)
+20.24%
Price spread / (MMA100)
+49.85%
STIM
RSI 9 days
61.01
RSI 14 days
53.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.16% | +12.97% | -82.50% | -49.29% | 143M | |
| +1.81% | +0.03% | -10.34% | +129.08% | 213B | |
| +1.88% | +1.01% | -5.54% | +113.57% | 123B | |
| +2.36% | +1.39% | -12.48% | +25.07% | 59.88B | |
| +3.03% | +7.29% | -31.92% | +63.29% | 32.76B | |
| +0.94% | -1.30% | -22.06% | +6.49% | 27.74B | |
| +2.14% | +3.86% | +3.01% | +174.01% | 23.47B | |
| +2.74% | +18.19% | -44.38% | +156.33% | 22.22B | |
| +1.11% | -7.48% | +16.21% | +117.20% | 20.55B | |
| +0.90% | -2.08% | -32.78% | -7.13% | 14.22B | |
| Average | +0.70% | +2.62% | -22.28% | +72.86% | 53.74B | |
| Weighted average by Cap. | +1.07% | -0.23% | -11.82% | +102.58% |
Historical Quotes: loanDepot, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cd8320.5Y-JzB6La2KGl8dkGrJXfzfvxNvqaMFB1WF0WU96jzg.v_bLq33EXBrB0rddf_ARKHW-quPbLYkNhg1ZNHwOvFHc_OSjTcUGPcrzhg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 0.5984 | 98,662 | 1,941,154 |
| 16:00:00 | 0.5901 | 100 | 1,842,492 |
| 15:59:58 | 0.5901 | 100 | 1,842,392 |
| 15:59:58 | 0.5900 | 100 | 1,842,292 |
| 15:59:58 | 0.5901 | 100 | 1,842,192 |
| 15:59:58 | 0.5928 | 500 | 1,842,092 |
| 15:59:58 | 0.5928 | 622 | 1,841,592 |
| 15:59:58 | 0.5900 | 961 | 1,840,970 |
| 15:59:58 | 0.5901 | 100 | 1,840,009 |
| 15:59:58 | 0.5957 | 100 | 1,839,909 |
Price Extremes
| 1 week | 0.57 |  | 0.67 |
| 1 month | 0.48 | | 0.67 |
| Current year | 0.48 | | 3.24 |
| 1 year | 0.48 | | 3.24 |
| 3 years | 0.48 | | 5.05 |
| 5 years | 0.48 | | 8.89 |
| 10 years | 0.48 | | 39.85 |
Monthly variations
Annual variations
| 2026 | -71.09% | ||
| 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
