Get the Stockscreener App
2.12
1.85%
-0.04
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 May 10, 2024, is $2.12.
- 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 85.96% to $2.12 now.
- The 52-week high stock price for LDI is $3.71, representing a 75.00% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for LDI is $1.14, indicating a -46.23% decrease from the current share price, occurred on October 30, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $2.17 | $2.05 | $0.115 | 350,473.0 | -1.85% |
| May 09, 2024 | $2.22 | $2.12 | $0.10 | 205,701.0 | +0.47% |
| May 08, 2024 | $2.21 | $2.03 | $0.18 | 382,224.0 | -5.70% |
| May 07, 2024 | $2.35 | $2.26 | $0.095 | 320,777.0 | -1.30% |
| May 06, 2024 | $2.39 | $2.27 | $0.115 | 184,381.0 | -0.43% |
| May 03, 2024 | $2.42 | $2.29 | $0.13 | 226,903.0 | +2.65% |
| May 02, 2024 | $2.31 | $2.17 | $0.135 | 285,315.0 | +4.15% |
| May 01, 2024 | $2.25 | $2.11 | $0.135 | 330,824.0 | +4.33% |
| Apr 30, 2024 | $2.12 | $2.03 | $0.09 | 418,236.0 | -2.80% |
| Apr 29, 2024 | $2.33 | $2.12 | $0.2099 | 772,950.0 | -9.32% |
| Apr 26, 2024 | $2.40 | $2.32 | $0.085 | 186,267.0 | +0.85% |
| Apr 25, 2024 | $2.36 | $2.27 | $0.095 | 210,106.0 | -1.27% |
| Apr 24, 2024 | $2.50 | $2.32 | $0.18 | 316,054.0 | -2.07% |
| Apr 23, 2024 | $2.46 | $2.32 | $0.14 | 128,183.0 | +2.11% |
| Apr 22, 2024 | $2.40 | $2.31 | $0.09 | 128,705.0 | +1.28% |
| Apr 19, 2024 | $2.43 | $2.28 | $0.15 | 181,704.0 | +0.86% |
| Apr 18, 2024 | $2.39 | $2.18 | $0.21 | 368,415.0 | +0.87% |
| Apr 17, 2024 | $2.42 | $2.29 | $0.125 | 290,886.0 | -2.54% |
| Apr 16, 2024 | $2.39 | $2.29 | $0.105 | 214,052.0 | +0.43% |
| Apr 15, 2024 | $2.44 | $2.30 | $0.1325 | 154,706.0 | -3.29% |
| Apr 12, 2024 | $2.52 | $2.37 | $0.145 | 298,948.0 | -3.19% |
| Apr 11, 2024 | $2.58 | $2.47 | $0.115 | 352,222.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.42 | $2.03 | $0.39 | 2,637,071.0 | +1.92% |
| 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% |
0.19%
1.16%
Cap:
|
Volume (24h):