U.S. markets open in 5 hours 49 minutes

loanDepot, Inc. (LDI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.0500+0.1300 (+6.77%)
Al cierre: 04:00PM EST
2.0100 -0.04 (-1.95%)
Fuera de horario: 06:43PM EST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 dic 20231.94002.07501.93002.05002.0500338,500
05 dic 20231.99002.03001.91001.92001.9200445,300
04 dic 20231.98002.07001.96001.99001.9900325,900
01 dic 20231.86001.98001.80101.98001.9800298,600
30 nov 20231.90001.90001.84001.84001.8400151,500
29 nov 20231.78001.91501.78001.87001.8700454,000
28 nov 20231.77001.81001.70001.80001.8000186,500
27 nov 20231.73001.80001.73001.77001.7700247,200
24 nov 20231.75001.81001.72001.77001.7700118,900
22 nov 20231.72001.80001.69501.73001.7300297,800
21 nov 20231.70001.75501.67001.69001.6900302,900
20 nov 20231.75001.75001.69001.71001.7100578,500
17 nov 20231.75001.84001.72001.75001.7500400,700
16 nov 20231.77001.77001.60001.67001.6700385,700
15 nov 20231.64501.77001.61501.76001.7600320,900
14 nov 20231.49001.66001.49001.62001.6200463,100
13 nov 20231.39001.46001.35001.43001.4300231,600
10 nov 20231.41001.44001.35501.42001.4200205,000
09 nov 20231.56001.56001.39001.41001.4100225,700
08 nov 20231.50001.55001.42001.55001.5500304,700
07 nov 20231.40001.47001.38001.43001.4300200,700
06 nov 20231.47001.48001.42001.42001.4200287,500
03 nov 20231.40001.57501.40001.49001.4900507,200
02 nov 20231.25001.39001.25001.39001.3900353,700
01 nov 20231.25001.27001.19001.21001.2100428,700
31 oct 20231.15001.24001.15001.18001.1800475,300
30 oct 20231.26001.28001.14001.18001.1800571,900
27 oct 20231.31001.31001.17001.18001.1800446,300
26 oct 20231.21001.29001.15001.28001.2800428,800
25 oct 20231.30001.31501.18001.20001.2000982,700
24 oct 20231.32001.38001.27001.30001.3000484,100
23 oct 20231.37001.37001.27001.30001.3000561,100
20 oct 20231.36001.39101.36001.37001.3700322,500
19 oct 20231.42001.43501.37001.38001.3800319,600
18 oct 20231.42001.47001.40001.45001.4500197,800
17 oct 20231.36001.46001.36001.43001.4300194,600
16 oct 20231.38001.43001.37001.39001.3900202,700
13 oct 20231.45001.45001.38001.39001.3900183,900
12 oct 20231.49001.49001.40001.42001.4200495,000
11 oct 20231.50001.51001.43001.47001.4700206,200
10 oct 20231.45001.49001.43201.45001.4500214,700
09 oct 20231.53001.53001.41001.47001.4700463,300
06 oct 20231.55001.55001.49001.53001.5300305,000
05 oct 20231.58001.59001.47001.51001.5100610,500
04 oct 20231.58001.58001.48001.55001.55001,042,300
03 oct 20231.61001.62001.54501.56001.5600407,900
02 oct 20231.70001.71001.60001.61001.6100898,500
29 sept 20231.73001.77001.71001.72001.7200132,300
28 sept 20231.73001.75001.71001.73001.730091,200
27 sept 20231.74001.77001.71001.71001.7100215,000
26 sept 20231.71001.77901.71001.72001.7200153,900
25 sept 20231.77001.80001.75001.76001.7600258,200
22 sept 20231.81001.84001.77001.80001.8000255,200
21 sept 20231.82001.86001.81001.82001.8200172,100
20 sept 20231.84001.89501.84001.86001.8600271,000
19 sept 20231.94001.96001.87001.87001.8700182,900
18 sept 20231.87001.99101.85001.93001.9300429,600
15 sept 20231.97001.97001.86501.88001.8800266,100
14 sept 20231.92001.95001.89001.95001.9500225,700
13 sept 20231.86001.93001.86001.91001.9100130,800
12 sept 20231.88001.95001.88001.89001.8900271,100
11 sept 20231.98002.01001.89001.89001.8900343,300
08 sept 20232.00002.01001.93001.94001.9400372,200
07 sept 20231.93002.05501.93001.99001.9900144,000
06 sept 20231.93002.06001.92001.94001.9400191,200
05 sept 20232.00002.03001.94501.95001.9500154,800
01 sept 20231.92002.07001.92002.03002.0300449,000
31 ago 20231.92001.99501.92001.93001.9300166,100
30 ago 20231.92001.94001.89001.91001.9100189,200
29 ago 20231.88001.97001.88001.89001.8900164,200
28 ago 20231.85001.91501.85001.89001.8900107,300
25 ago 20231.93001.94001.88001.91001.9100268,200
24 ago 20231.90001.96001.89001.93001.930096,000
23 ago 20231.89001.97001.89001.93001.9300170,900
22 ago 20231.95001.95001.88101.90001.9000186,800
21 ago 20231.89001.94001.88001.93001.9300148,800
18 ago 20231.89001.94001.88001.90001.9000240,600
17 ago 20231.95001.97001.88001.89001.8900263,300
16 ago 20231.98002.00001.93001.96001.9600175,300
15 ago 20232.01002.05501.97002.00002.0000147,100
14 ago 20232.12002.13002.00002.05002.0500457,100
11 ago 20232.10002.15002.06002.11002.1100163,800
10 ago 20232.23002.29002.09002.12002.1200472,500
09 ago 20232.33002.33002.20002.23002.2300365,500
08 ago 20232.18002.23002.13002.22002.2200155,100
07 ago 20232.25002.25002.18002.21002.2100164,700
04 ago 20232.25002.30002.16002.21002.2100330,700
03 ago 20232.31002.34002.23002.25002.2500187,000
02 ago 20232.33002.36002.28502.32002.3200187,800
01 ago 20232.35002.38802.29002.37002.3700237,200
31 jul 20232.42002.53002.33002.35002.3500443,300
28 jul 20232.28002.47002.25502.44002.4400346,400
27 jul 20232.30002.40002.29002.29002.2900423,500
26 jul 20232.31002.34002.25002.30002.3000195,800
25 jul 20232.31002.37002.27102.28002.2800120,900
24 jul 20232.33002.34502.26002.31002.3100178,100
21 jul 20232.25002.30502.24002.29002.2900256,100
20 jul 20232.27002.29002.20002.23002.2300173,000
19 jul 20232.24002.33002.20002.27002.2700400,000
18 jul 20232.24002.25002.15002.24002.2400589,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...