Get the Stockscreener App
1.25
0.00%
0.00
After Hours:
1.24
-0.01
-0.80%
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 22, 2026, is $1.25.
- 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 23.76% to $1.25 now.
- The 52-week high stock price for LDI is $5.05, representing a 304.00% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for LDI is $1.13, indicating a -9.60% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Loandepot Inc (LDI) stock in the beginning of 2025 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 22, 2026 | $1.28 | $1.21 | $0.0695 | 855,476.0 | +0.00% |
| May 21, 2026 | $1.26 | $1.19 | $0.075 | 1,344,408.0 | +2.46% |
| May 20, 2026 | $1.23 | $1.16 | $0.075 | 1,729,098.0 | +7.02% |
| May 19, 2026 | $1.22 | $1.13 | $0.085 | 2,480,300.0 | -4.20% |
| May 18, 2026 | $1.27 | $1.17 | $0.0999 | 2,858,959.0 | -4.80% |
| May 15, 2026 | $1.32 | $1.25 | $0.075 | 1,611,693.0 | -5.30% |
| May 14, 2026 | $1.36 | $1.21 | $0.15 | 3,238,742.0 | +9.09% |
| May 13, 2026 | $1.25 | $1.20 | $0.05 | 1,798,056.0 | -3.20% |
| May 12, 2026 | $1.31 | $1.24 | $0.0742 | 2,155,407.0 | -3.85% |
| May 11, 2026 | $1.42 | $1.30 | $0.115 | 2,443,549.0 | -7.14% |
| May 08, 2026 | $1.45 | $1.38 | $0.065 | 2,625,131.0 | -0.71% |
| May 07, 2026 | $1.50 | $1.37 | $0.13 | 2,042,212.0 | +0.71% |
| May 06, 2026 | $1.42 | $1.24 | $0.18 | 3,934,670.0 | -6.04% |
| May 05, 2026 | $1.54 | $1.48 | $0.06 | 1,488,923.0 | -1.32% |
| May 04, 2026 | $1.58 | $1.50 | $0.08 | 1,135,618.0 | -3.82% |
| May 01, 2026 | $1.59 | $1.53 | $0.055 | 1,071,887.0 | +1.29% |
| Apr 30, 2026 | $1.56 | $1.50 | $0.065 | 851,022.0 | +2.65% |
| Apr 29, 2026 | $1.66 | $1.50 | $0.1585 | 2,568,901.0 | -9.04% |
| Apr 28, 2026 | $1.67 | $1.57 | $0.10 | 1,415,427.0 | +7.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.59 | $1.13 | $0.46 | 33,669,605.0 | -19.35% |
| Apr, 2026 | $1.89 | $1.33 | $0.555 | 36,221,646.0 | +9.15% |
| Mar, 2026 | $1.98 | $1.30 | $0.675 | 64,552,343.0 | -31.40% |
| Feb, 2026 | $2.34 | $1.86 | $0.4799 | 46,478,614.0 | -5.05% |
| Jan, 2026 | $3.24 | $2.05 | $1.19 | 97,147,575.0 | +5.31% |
Loandepot Inc Stock (LDI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.88 | $2.02 | $0.86 | 78,918,207.0 | -27.56% |
| Nov, 2025 | $3.08 | $2.40 | $0.68 | 82,618,040.0 | -6.29% |
| Oct, 2025 | $3.80 | $2.71 | $1.09 | 156,914,563.0 | -1.63% |
| Sep, 2025 | $5.05 | $1.95 | $3.10 | 381,192,986.0 | +43.46% |
| Aug, 2025 | $2.16 | $1.46 | $0.70 | 46,809,331.0 | +34.59% |
| Jul, 2025 | $2.08 | $1.24 | $0.84 | 35,000,433.0 | +25.20% |
| Jun, 2025 | $1.55 | $1.19 | $0.36 | 26,859,682.0 | -3.05% |
| May, 2025 | $1.36 | $1.02 | $0.34 | 16,026,988.0 | +18.02% |
| Apr, 2025 | $1.54 | $1.01 | $0.5292 | 21,284,941.0 | -6.72% |
| 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% |
2.17%
2.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):