1.45
price up icon16.00%   0.20
after-market After Hours: 1.46 0.01 +0.69%
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 04, 2025, is $1.45.
  • Loandepot Inc all-time high stock price is $35.00, occurred on February 16, 2021.
  • The lowest Loandepot Inc stock price recorded was $1.13 on April 02, 2025. Since then, Loandepot Inc's stock price has risen over 28.32% to $1.45 now.
  • The 52-week high stock price for LDI is $3.225, representing a 122.41% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for LDI is $1.13, indicating a -22.07% decrease from the current share price, occurred on April 02, 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 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%
Mar 25, 2025 $1.43 $1.29 $0.14 1,486,779.0 -6.52%
Mar 24, 2025 $1.45 $1.38 $0.065 1,180,101.0 -2.82%
Mar 21, 2025 $1.49 $1.38 $0.11 1,798,809.0 +0.71%
Mar 20, 2025 $1.49 $1.38 $0.11 865,427.0 -0.70%
Mar 19, 2025 $1.48 $1.38 $0.10 1,054,714.0 +0.00%
Mar 18, 2025 $1.48 $1.41 $0.07 676,263.0 -5.33%
Mar 17, 2025 $1.51 $1.41 $0.105 1,518,893.0 +8.70%
Mar 14, 2025 $1.40 $1.33 $0.07 1,104,709.0 +0.73%
Mar 13, 2025 $1.45 $1.35 $0.0999 1,024,252.0 -6.80%
Mar 12, 2025 $1.53 $1.27 $0.26 6,972,228.0 -8.70%
Mar 11, 2025 $1.73 $1.59 $0.1392 1,790,447.0 -5.29%
Mar 10, 2025 $1.91 $1.65 $0.26 2,034,050.0 -5.56%
Mar 07, 2025 $1.87 $1.74 $0.13 1,490,982.0 +0.56%
Mar 06, 2025 $1.80 $1.68 $0.125 669,167.0 +3.47%

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 $1.46 $1.13 $0.33 8,905,414.0 +21.85%
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%
mortgage_finance GHI
$11.43
price down icon 6.31%
$9.58
price down icon 7.13%
mortgage_finance VEL
$17.95
price down icon 2.97%
$5.53
price down icon 0.54%
$15.09
price down icon 0.92%
Cap:     |  Volume (24h):