1.68
price up icon5.66%   0.09
after-market After Hours: 1.63 -0.05 -2.98%
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 August 01, 2025, is $1.68.
  • 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 66.34% to $1.68 now.
  • The 52-week high stock price for LDI is $3.225, representing a 91.96% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for LDI is $1.01, indicating a -39.88% 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
Aug 01, 2025 $1.75 $1.59 $0.152 1,939,647.0 +5.66%
Jul 31, 2025 $1.67 $1.56 $0.1099 1,146,658.0 +0.00%
Jul 30, 2025 $1.77 $1.57 $0.205 1,591,075.0 -8.62%
Jul 29, 2025 $1.85 $1.69 $0.16 1,108,560.0 +2.96%
Jul 28, 2025 $1.79 $1.67 $0.1159 1,149,422.0 -5.06%
Jul 25, 2025 $1.79 $1.69 $0.10 1,865,113.0 -1.66%
Jul 24, 2025 $2.00 $1.78 $0.22 2,555,843.0 -9.50%
Jul 23, 2025 $2.01 $1.92 $0.09 1,413,720.0 +1.01%
Jul 22, 2025 $2.03 $1.92 $0.11 2,051,163.0 +2.06%
Jul 21, 2025 $2.08 $1.90 $0.18 4,972,415.0 +3.19%
Jul 18, 2025 $2.01 $1.80 $0.21 3,834,238.0 +14.63%
Jul 17, 2025 $1.68 $1.54 $0.1398 2,907,315.0 -2.38%
Jul 16, 2025 $1.72 $1.45 $0.27 2,221,547.0 +15.07%
Jul 15, 2025 $1.58 $1.45 $0.1268 650,048.0 -3.95%
Jul 14, 2025 $1.52 $1.46 $0.065 632,782.0 +2.70%
Jul 11, 2025 $1.54 $1.46 $0.0811 825,751.0 -2.63%
Jul 10, 2025 $1.55 $1.45 $0.0999 842,264.0 +0.00%
Jul 09, 2025 $1.54 $1.41 $0.13 1,766,303.0 +9.35%
Jul 08, 2025 $1.43 $1.29 $0.14 1,163,345.0 +6.92%
Jul 07, 2025 $1.32 $1.26 $0.065 542,214.0 +1.56%
Jul 03, 2025 $1.35 $1.26 $0.085 548,795.0 -3.03%

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
Aug, 2025 $1.75 $1.59 $0.152 1,939,647.0 +0.00%
Jul, 2025 $2.08 $1.24 $0.84 36,940,080.0 +32.28%
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%
mortgage_finance GHI
$11.01
price down icon 0.18%
$37.19
price down icon 1.41%
$19.86
price up icon 0.00%
mortgage_finance VEL
$16.35
price down icon 1.51%
$4.17
price up icon 3.73%
Cap:     |  Volume (24h):