Get the Stockscreener App
3.20
1.84%
-0.06
Pre-market:
3.23
0.03
+0.94%
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 September 25, 2025, is $3.20.
- 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 216.83% to $3.20 now.
- The 52-week high stock price for LDI is $5.05, representing a 57.81% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for LDI is $1.01, indicating a -68.44% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $3.29 | $3.08 | $0.2089 | 7,533,089.0 | -1.84% |
| Sep 24, 2025 | $3.39 | $3.18 | $0.21 | 9,850,427.0 | -0.91% |
| Sep 23, 2025 | $3.51 | $3.25 | $0.26 | 11,819,521.0 | -5.73% |
| Sep 22, 2025 | $3.80 | $3.36 | $0.44 | 14,401,465.0 | -6.18% |
| Sep 19, 2025 | $4.12 | $3.56 | $0.56 | 22,740,203.0 | -9.49% |
| Sep 18, 2025 | $4.51 | $3.96 | $0.545 | 25,381,007.0 | -9.87% |
| Sep 17, 2025 | $5.05 | $4.04 | $1.01 | 41,194,588.0 | +2.70% |
| Sep 16, 2025 | $4.58 | $4.23 | $0.35 | 17,202,204.0 | -1.77% |
| Sep 15, 2025 | $4.87 | $4.26 | $0.6049 | 27,422,994.0 | +5.85% |
| Sep 12, 2025 | $4.51 | $4.00 | $0.515 | 22,081,142.0 | +0.71% |
| Sep 11, 2025 | $4.40 | $3.52 | $0.88 | 33,183,337.0 | +20.80% |
| Sep 10, 2025 | $3.78 | $3.32 | $0.46 | 18,013,341.0 | +6.69% |
| Sep 09, 2025 | $3.65 | $3.00 | $0.645 | 23,408,869.0 | -13.65% |
| Sep 08, 2025 | $4.03 | $3.35 | $0.68 | 46,905,349.0 | +31.83% |
| Sep 05, 2025 | $2.98 | $2.29 | $0.69 | 32,920,796.0 | +26.75% |
| Sep 04, 2025 | $2.28 | $2.01 | $0.27 | 5,303,147.0 | +11.76% |
| Sep 03, 2025 | $2.06 | $1.95 | $0.105 | 2,010,642.0 | +3.55% |
| Sep 02, 2025 | $2.10 | $1.95 | $0.15 | 2,355,011.0 | -7.94% |
| Aug 29, 2025 | $2.16 | $2.02 | $0.14 | 2,587,507.0 | +4.90% |
| Aug 28, 2025 | $2.11 | $2.00 | $0.11 | 2,119,276.0 | -2.86% |
| Aug 27, 2025 | $2.13 | $2.00 | $0.13 | 3,697,539.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.05 | $1.95 | $3.10 | 371,260,221.0 | +49.53% |
| 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% |
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% |
1.22%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):