2.33
price up icon2.64%   0.06
after-market After Hours: 2.25 -0.08 -3.43%
loading

Loandepot Inc Stock (LDI) Price History

The historical daily chart and data for Loandepot Inc stock (LDI), show that the latest closing stock price as of November 21, 2024, is $2.33.
  • Loandepot Inc all-time high stock price is $35.00, occurred on February 16, 2021.
  • The lowest Loandepot Inc stock price recorded was $1.14 on October 30, 2023. Since then, Loandepot Inc's stock price has risen over 104.39% to $2.33 now.
  • The 52-week high stock price for LDI is $3.71, representing a 59.23% increase from the current share price, occurred on December 28, 2023.
  • The 52-week low stock price for LDI is $1.52, indicating a -34.76% decrease from the current share price, occurred on July 05, 2024.
  • The closing price of Loandepot Inc (LDI) stock in the beginning of 2023 was $5.10. The stock closed the year at $1.65, a loss of over -67.65% for the year.
The table below shows more information about LDI historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $2.37 $2.27 $0.105 858,107.0 +2.64%
Nov 20, 2024 $2.31 $2.22 $0.095 945,283.0 -2.16%
Nov 19, 2024 $2.38 $2.31 $0.08 777,815.0 -2.11%
Nov 18, 2024 $2.45 $2.35 $0.10 572,313.0 -2.07%
Nov 15, 2024 $2.57 $2.42 $0.1475 629,927.0 -5.10%
Nov 14, 2024 $2.62 $2.46 $0.155 1,264,381.0 -1.54%
Nov 13, 2024 $2.80 $2.56 $0.24 1,074,360.0 -6.50%
Nov 12, 2024 $2.86 $2.66 $0.20 1,292,265.0 -1.42%
Nov 11, 2024 $2.90 $2.71 $0.195 1,226,162.0 +6.04%
Nov 08, 2024 $2.73 $2.58 $0.1499 1,317,754.0 -2.93%
Nov 07, 2024 $2.78 $2.58 $0.20 1,348,509.0 +6.23%
Nov 06, 2024 $2.58 $2.19 $0.3891 3,017,290.0 +19.53%
Nov 05, 2024 $2.17 $2.04 $0.135 970,617.0 +3.37%
Nov 04, 2024 $2.15 $2.04 $0.105 785,895.0 +0.48%
Nov 01, 2024 $2.16 $2.06 $0.10 805,695.0 -2.36%
Oct 31, 2024 $2.17 $2.06 $0.11 655,010.0 -0.93%
Oct 30, 2024 $2.25 $2.14 $0.11 252,096.0 -1.38%
Oct 29, 2024 $2.21 $2.15 $0.0556 289,611.0 +0.00%
Oct 28, 2024 $2.20 $2.08 $0.12 377,132.0 +4.33%
Oct 25, 2024 $2.15 $2.06 $0.085 292,417.0 -1.42%
Oct 24, 2024 $2.12 $2.06 $0.06 344,206.0 +0.96%
Oct 23, 2024 $2.13 $2.04 $0.095 1,476,615.0 -0.95%

Loandepot Inc Stock (LDI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Loandepot Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LDI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Loandepot Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Loandepot Inc Stock (LDI) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $2.90 $2.04 $0.865 17,744,480.0 +9.91%
Oct, 2024 $2.74 $2.00 $0.745 16,525,889.0 -22.34%
Sep, 2024 $3.23 $2.21 $1.02 16,523,568.0 +4.20%
Aug, 2024 $3.15 $1.90 $1.25 21,569,997.0 +29.70%
Jul, 2024 $2.17 $1.52 $0.65 8,030,780.0 +22.42%
Jun, 2024 $2.31 $1.57 $0.735 9,096,276.0 -8.84%
May, 2024 $2.42 $1.75 $0.67 9,768,956.0 -12.98%
Apr, 2024 $2.79 $2.03 $0.76 6,298,864.0 -19.69%
Mar, 2024 $2.78 $1.93 $0.85 9,334,992.0 +1.57%
Feb, 2024 $2.96 $2.31 $0.65 7,871,040.0 -9.25%
Jan, 2024 $3.50 $2.46 $1.04 13,482,744.0 -20.17%

Loandepot Inc Stock (LDI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.71 $1.80 $1.91 17,624,498.0 +91.30%
Nov, 2023 $1.92 $1.19 $0.725 6,641,345.0 +55.93%
Oct, 2023 $1.71 $1.14 $0.57 10,005,596.0 -31.40%
Sep, 2023 $2.07 $1.71 $0.36 4,696,662.0 -10.88%
Aug, 2023 $2.39 $1.85 $0.5379 5,039,226.0 -17.87%
Jul, 2023 $2.53 $1.94 $0.5897 5,614,551.0 +10.85%
Jun, 2023 $2.26 $1.81 $0.4499 6,701,649.0 +15.85%
May, 2023 $2.09 $1.53 $0.56 7,393,949.0 +0.00%
Apr, 2023 $1.84 $1.38 $0.46 5,472,024.0 +13.66%
Mar, 2023 $2.15 $1.54 $0.61 10,407,112.0 -22.60%
Feb, 2023 $3.02 $1.96 $1.06 9,461,775.0 -20.91%
Jan, 2023 $2.83 $1.59 $1.24 11,814,951.0 +59.39%

Loandepot Inc Stock (LDI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.86 $1.42 $0.44 9,769,143.0 -0.60%
Nov, 2022 $1.81 $1.35 $0.46 8,532,502.0 -6.74%
Oct, 2022 $1.79 $1.25 $0.54 11,517,366.0 +34.85%
Sep, 2022 $1.85 $1.25 $0.60 12,748,828.0 -20.00%
Aug, 2022 $2.15 $1.59 $0.56 13,489,519.0 -7.30%
Jul, 2022 $1.84 $1.36 $0.48 16,772,893.0 +23.61%
Jun, 2022 $2.93 $1.34 $1.59 23,021,728.0 -47.25%
May, 2022 $3.17 $2.00 $1.17 26,975,853.0 -10.49%
Apr, 2022 $4.21 $3.01 $1.20 12,468,856.0 -26.51%
Mar, 2022 $4.47 $3.59 $0.88 14,392,521.0 +0.48%
Feb, 2022 $4.71 $3.55 $1.16 28,046,972.0 -11.94%
Jan, 2022 $5.57 $4.33 $1.24 19,683,390.0 -2.29%
$12.62
price up icon 5.52%
mortgage_finance VEL
$20.29
price up icon 0.74%
$13.75
price down icon 1.50%
$6.02
price down icon 0.82%
$48.04
price up icon 0.92%
Cap:     |  Volume (24h):