1.09
price up icon0.00%   0.00
pre-market  Pre-market:  1.14   0.05   +4.59%
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 April 24, 2025, is $1.09.
  • Loandepot Inc all-time high stock price is $35.00, occurred on February 16, 2021.
  • The lowest Loandepot Inc stock price recorded was $1.01 on April 11, 2025. Since then, Loandepot Inc's stock price has risen over 7.92% to $1.09 now.
  • The 52-week high stock price for LDI is $3.225, representing a 195.87% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for LDI is $1.01, indicating a -7.34% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Loandepot Inc (LDI) stock in the beginning of 2024 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
Apr 24, 2025 $1.11 $1.08 $0.03 415,041.0 +0.00%
Apr 23, 2025 $1.23 $1.08 $0.15 815,387.0 -2.68%
Apr 22, 2025 $1.13 $1.08 $0.05 527,058.0 +1.82%
Apr 21, 2025 $1.14 $1.09 $0.05 795,738.0 +0.00%
Apr 17, 2025 $1.12 $1.05 $0.07 480,667.0 +2.80%
Apr 16, 2025 $1.15 $1.05 $0.0994 567,624.0 -4.46%
Apr 15, 2025 $1.15 $1.09 $0.06 454,996.0 +0.90%
Apr 14, 2025 $1.14 $1.04 $0.10 928,467.0 +0.91%
Apr 11, 2025 $1.11 $1.01 $0.10 689,377.0 +3.77%
Apr 10, 2025 $1.17 $1.03 $0.14 2,411,617.0 -8.62%
Apr 09, 2025 $1.25 $1.11 $0.14 2,198,235.0 -2.52%
Apr 08, 2025 $1.32 $1.19 $0.13 701,705.0 -9.85%
Apr 07, 2025 $1.54 $1.29 $0.2491 1,572,093.0 -8.97%
Apr 04, 2025 $1.46 $1.20 $0.26 2,709,469.0 +16.00%
Apr 03, 2025 $1.26 $1.15 $0.115 1,231,068.0 +2.46%
Apr 02, 2025 $1.24 $1.13 $0.11 1,109,610.0 +7.02%
Apr 01, 2025 $1.23 $1.14 $0.09 1,145,798.0 -4.20%
Mar 31, 2025 $1.21 $1.14 $0.0734 930,817.0 +0.00%
Mar 28, 2025 $1.22 $1.16 $0.06 1,230,309.0 -3.25%
Mar 27, 2025 $1.28 $1.20 $0.085 849,989.0 -2.38%
Mar 26, 2025 $1.30 $1.23 $0.07 1,377,340.0 -2.33%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.54 $1.01 $0.5292 19,168,991.0 -8.40%
Mar, 2025 $1.91 $1.14 $0.7691 29,632,904.0 -27.44%
Feb, 2025 $1.76 $1.53 $0.23 13,923,901.0 -2.96%
Jan, 2025 $2.08 $1.57 $0.51 13,807,807.0 -17.16%

Loandepot Inc Stock (LDI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.37 $1.83 $0.54 17,529,474.0 -10.67%
Nov, 2024 $2.90 $2.04 $0.865 19,656,407.0 +6.13%
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%
$9.78
price up icon 2.19%
$33.00
price up icon 4.30%
mortgage_finance GHI
$11.63
price up icon 0.09%
mortgage_finance VEL
$17.78
price up icon 0.91%
$4.53
price up icon 2.49%
$13.01
price up icon 0.00%
Cap:     |  Volume (24h):