Get the Stockscreener App
2.71
3.04%
0.08
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 December 03, 2025, is $2.71.
- 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 168.32% to $2.71 now.
- The 52-week high stock price for LDI is $5.05, representing a 86.35% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for LDI is $1.01, indicating a -62.73% 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 |
|---|---|---|---|---|---|
| Dec 03, 2025 | $2.77 | $2.59 | $0.18 | 5,664,290.0 | +3.04% |
| Dec 02, 2025 | $2.78 | $2.62 | $0.16 | 2,155,579.0 | -2.95% |
| Dec 01, 2025 | $2.82 | $2.60 | $0.225 | 5,094,245.0 | -4.24% |
| Nov 28, 2025 | $2.88 | $2.76 | $0.1238 | 1,877,908.0 | +1.80% |
| Nov 26, 2025 | $3.08 | $2.76 | $0.32 | 3,620,142.0 | -7.64% |
| Nov 25, 2025 | $3.08 | $2.75 | $0.33 | 8,693,726.0 | +8.66% |
| Nov 24, 2025 | $2.78 | $2.57 | $0.21 | 4,472,686.0 | +6.95% |
| Nov 21, 2025 | $2.61 | $2.42 | $0.19 | 2,588,287.0 | +7.47% |
| Nov 20, 2025 | $2.77 | $2.40 | $0.366 | 3,677,103.0 | -6.59% |
| Nov 19, 2025 | $2.68 | $2.57 | $0.1099 | 2,058,668.0 | -2.27% |
| Nov 18, 2025 | $2.65 | $2.48 | $0.175 | 2,393,001.0 | +6.02% |
| Nov 17, 2025 | $2.55 | $2.47 | $0.077 | 3,253,420.0 | -2.35% |
| Nov 14, 2025 | $2.62 | $2.43 | $0.19 | 5,153,810.0 | -2.67% |
| Nov 13, 2025 | $2.87 | $2.61 | $0.255 | 3,632,612.0 | -10.27% |
| Nov 12, 2025 | $3.04 | $2.79 | $0.255 | 5,655,318.0 | +0.00% |
| Nov 11, 2025 | $2.94 | $2.78 | $0.165 | 3,098,724.0 | +3.18% |
| Nov 10, 2025 | $2.97 | $2.77 | $0.195 | 6,517,848.0 | +2.91% |
| Nov 07, 2025 | $2.79 | $2.62 | $0.17 | 5,337,690.0 | +3.77% |
| Nov 06, 2025 | $2.79 | $2.58 | $0.21 | 6,986,625.0 | -5.02% |
| Nov 05, 2025 | $2.97 | $2.75 | $0.22 | 6,104,170.0 | -6.06% |
| Nov 04, 2025 | $3.02 | $2.85 | $0.165 | 3,559,209.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.82 | $2.59 | $0.23 | 18,578,404.0 | -4.24% |
| 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% |
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% |
1.51%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):