loanDepot Stock Price History
NYSE: LDIFinanceFinance: Consumer ServicesUSD
0.5628-0.0555 (-8.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LDI price history at a glance
The price history for loanDepot (LDI) on this page begins on February 8, 2021, when the stock closed at $31.48; it most recently closed at $0.5628 on October 5, 2026. The highest price in this record is $39.85, reached on February 8, 2021; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, LDI finished higher in 2 and lower in 2. Its best year was 2023 (+113.3%) and its worst was 2022 (-65.6%).
Over roughly 6 years the share price changed -98.2%, a -50.9% compound annual price return (excluding dividends). In the last 12 months alone, LDI has lost 81.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $39.85
- Date of high
- Feb 8, 2021
- Low since 2021
- $0.5628
- Date of low
- Oct 5, 2026
- 52-week high
- $3.80
- 52-week low
- $0.5628
- IPO year
- 2021
- Last close
- $0.5628
LDI returns
1 week
-11.37%
1 month
-27.85%
3 months
-49.75%
6 months
-58.92%
Year to date
-72.81%
1 year
-81.30%
3 years
-59.51%
5 years
-91.49%
LDI price return, excluding dividends.
LDI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.5628 | -73.07% |
| 2025 | 2.09 | +11.17% |
| 2024 | 1.88 | -46.59% |
| 2023 | 3.52 | +113.33% |
| 2022 | 1.65 | -65.63% |
| 2021* | 4.80 | -84.75% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LDI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.61 | 0.6229 | 0.5628 | 0.5628 | -8.98% | |
| 0.5955 | 0.62 | 0.599 | 0.6183 | +0.08% | |
| 0.601 | 0.6311 | 0.5926 | 0.6178 | -0.03% | |
| 0.62 | 0.623 | 0.60 | 0.618 | +1.98% | |
| 0.65 | 0.65 | 0.591 | 0.606 | -4.57% | |
| 0.635 | 0.656 | 0.62 | 0.635 | +3.59% | |
| 0.585 | 0.615 | 0.567 | 0.613 | +3.72% | |
| 0.622 | 0.628 | 0.591 | 0.591 | -2.48% | |
| 0.614 | 0.629 | 0.584 | 0.606 | -0.66% | |
| 0.66 | 0.66 | 0.61 | 0.61 | -8.96% | |
| 0.668 | 0.687 | 0.66 | 0.67 | +1.21% | |
| 0.67 | 0.683 | 0.637 | 0.662 | -1.63% | |
| 0.725 | 0.736 | 0.673 | 0.673 | -8.06% | |
| 0.717 | 0.743 | 0.705 | 0.732 | +3.10% | |
| 0.72 | 0.725 | 0.691 | 0.71 | +1.72% | |
| 0.70 | 0.738 | 0.695 | 0.698 | -3.19% | |
| 0.723 | 0.745 | 0.691 | 0.721 | +2.41% | |
| 0.731 | 0.74 | 0.682 | 0.704 | -3.83% | |
| 0.82 | 0.838 | 0.708 | 0.732 | -12.12% | |
| 0.838 | 0.885 | 0.821 | 0.833 | -0.24% | |
| 0.85 | 0.855 | 0.793 | 0.835 | +0.36% | |
| 0.768 | 0.887 | 0.75 | 0.832 | +6.67% | |
| 0.852 | 0.852 | 0.77 | 0.78 | -5.57% | |
| 0.94 | 0.96 | 0.797 | 0.826 | -12.31% | |
| 0.94 | 0.968 | 0.915 | 0.942 | +0.21% | |
| 0.93 | 0.97 | 0.925 | 0.94 | +4.21% | |
| 0.90 | 0.915 | 0.877 | 0.902 | +1.35% | |
| 0.93 | 0.944 | 0.873 | 0.89 | -5.72% | |
| 0.95 | 0.97 | 0.91 | 0.944 | -1.67% | |
| 0.98 | 1.07 | 0.95 | 0.96 | -1.34% | |
| 0.93 | 1.06 | 0.884 | 0.973 | +10.32% | |
| 0.922 | 0.933 | 0.873 | 0.882 | -4.55% | |
| 0.901 | 0.939 | 0.891 | 0.924 | +3.70% | |
| 0.875 | 0.905 | 0.871 | 0.891 | -0.22% | |
| 0.867 | 0.898 | 0.858 | 0.893 | +2.64% | |
| 0.871 | 0.899 | 0.85 | 0.87 | -0.68% | |
| 0.88 | 0.929 | 0.876 | 0.876 | +2.10% | |
| 0.87 | 0.89 | 0.852 | 0.858 | -1.94% | |
| 0.907 | 0.94 | 0.857 | 0.875 | -2.45% | |
| 0.937 | 0.944 | 0.885 | 0.897 | -5.18% | |
| 0.89 | 0.954 | 0.878 | 0.946 | +7.50% | |
| 0.845 | 0.886 | 0.825 | 0.88 | +3.17% | |
| 0.89 | 0.90 | 0.841 | 0.853 | -2.96% | |
| 0.949 | 0.95 | 0.871 | 0.879 | -7.67% | |
| 0.97 | 0.987 | 0.94 | 0.952 | +1.17% | |
| 1.03 | 1.04 | 0.938 | 0.941 | -9.52% | |
| 0.99 | 1.15 | 0.989 | 1.04 | -0.95% | |
| 1.10 | 1.19 | 1.05 | 1.05 | -2.78% | |
| 1.02 | 1.09 | 1.01 | 1.08 | +10.09% | |
| 1.00 | 1.02 | 0.97 | 0.981 | -1.90% | |
| 1.01 | 1.03 | 0.95 | 1.00 | -0.99% | |
| 1.02 | 1.05 | 0.987 | 1.01 | -1.94% | |
| 1.01 | 1.05 | 0.97 | 1.03 | +3.21% | |
| 0.99 | 1.05 | 0.99 | 0.998 | -1.19% | |
| 0.98 | 1.04 | 0.927 | 1.01 | +4.34% | |
| 1.02 | 1.02 | 0.95 | 0.968 | -6.02% | |
| 1.05 | 1.06 | 1.01 | 1.03 | -1.90% | |
| 1.06 | 1.08 | 1.04 | 1.05 | -1.87% | |
| 1.10 | 1.11 | 1.05 | 1.07 | -1.83% | |
| 1.10 | 1.14 | 1.07 | 1.09 | -2.68% | |
| 1.13 | 1.19 | 1.11 | 1.12 | 0.00% | |
| 1.09 | 1.17 | 1.09 | 1.12 | 0.00% | |
| 1.11 | 1.14 | 1.09 | 1.12 | +3.70% | |
| 1.12 | 1.14 | 1.07 | 1.08 | -3.57% | |
| 1.13 | 1.15 | 1.09 | 1.12 | -1.75% | |
| 1.12 | 1.16 | 1.11 | 1.14 | +3.64% | |
| 1.14 | 1.17 | 1.10 | 1.10 | -5.17% | |
| 1.21 | 1.21 | 1.14 | 1.16 | -2.52% | |
| 1.22 | 1.23 | 1.18 | 1.19 | -3.25% | |
| 1.28 | 1.30 | 1.20 | 1.23 | -2.38% | |
| 1.25 | 1.32 | 1.24 | 1.26 | +0.80% | |
| 1.25 | 1.35 | 1.24 | 1.25 | -2.34% | |
| 1.22 | 1.29 | 1.18 | 1.28 | +6.67% | |
| 1.17 | 1.23 | 1.17 | 1.20 | +0.84% | |
| 1.19 | 1.25 | 1.16 | 1.19 | -0.83% | |
| 1.13 | 1.24 | 1.13 | 1.20 | +5.26% | |
| 1.10 | 1.17 | 1.10 | 1.14 | +2.70% | |
| 1.19 | 1.19 | 1.10 | 1.11 | -5.13% | |
| 1.18 | 1.21 | 1.15 | 1.17 | 0.00% | |
| 1.23 | 1.27 | 1.15 | 1.17 | -4.88% | |
| 1.20 | 1.26 | 1.20 | 1.23 | +1.65% | |
| 1.18 | 1.26 | 1.17 | 1.21 | +7.08% | |
| 1.17 | 1.18 | 1.13 | 1.13 | -2.59% | |
| 1.10 | 1.16 | 1.10 | 1.16 | +5.45% | |
| 1.14 | 1.18 | 1.10 | 1.10 | -3.51% | |
| 1.12 | 1.20 | 1.11 | 1.14 | +0.88% | |
| 1.19 | 1.21 | 1.12 | 1.13 | -4.24% | |
| 1.23 | 1.26 | 1.17 | 1.18 | -5.60% | |
| 1.21 | 1.29 | 1.19 | 1.25 | +5.93% | |
| 1.23 | 1.23 | 1.16 | 1.18 | -5.60% | |
| 1.26 | 1.28 | 1.23 | 1.25 | -0.79% | |
| 1.29 | 1.33 | 1.26 | 1.26 | -4.55% | |
| 1.31 | 1.33 | 1.30 | 1.32 | +0.76% | |
| 1.27 | 1.33 | 1.27 | 1.31 | +1.55% | |
| 1.26 | 1.33 | 1.26 | 1.29 | +1.57% | |
| 1.27 | 1.31 | 1.25 | 1.27 | +1.60% | |
| 1.25 | 1.28 | 1.21 | 1.25 | 0.00% | |
| 1.22 | 1.27 | 1.19 | 1.25 | +2.46% | |
| 1.17 | 1.23 | 1.16 | 1.22 | +7.02% | |
| 1.17 | 1.22 | 1.13 | 1.14 | -4.20% | |
| 1.24 | 1.27 | 1.17 | 1.19 | -4.80% | |
| 1.28 | 1.33 | 1.25 | 1.25 | -5.30% | |
| 1.21 | 1.36 | 1.21 | 1.32 | +9.09% | |
| 1.24 | 1.25 | 1.20 | 1.21 | -3.20% | |
| 1.29 | 1.31 | 1.24 | 1.25 | -3.85% | |
| 1.40 | 1.42 | 1.30 | 1.30 | -7.14% | |
| 1.43 | 1.45 | 1.38 | 1.40 | -0.71% | |
| 1.39 | 1.50 | 1.37 | 1.41 | +0.71% | |
| 1.35 | 1.42 | 1.24 | 1.40 | -6.04% | |
| 1.53 | 1.54 | 1.48 | 1.49 | -1.32% | |
| 1.56 | 1.59 | 1.51 | 1.51 | -3.82% | |
| 1.56 | 1.59 | 1.54 | 1.57 | +1.29% | |
| 1.50 | 1.57 | 1.50 | 1.55 | +2.65% | |
| 1.65 | 1.66 | 1.50 | 1.51 | -9.04% | |
| 1.58 | 1.67 | 1.57 | 1.66 | +7.10% | |
| 1.57 | 1.61 | 1.55 | 1.55 | -2.52% | |
| 1.59 | 1.61 | 1.55 | 1.59 | +1.92% | |
| 1.67 | 1.68 | 1.53 | 1.56 | -7.14% | |
| 1.73 | 1.75 | 1.68 | 1.68 | -0.59% | |
| 1.77 | 1.83 | 1.69 | 1.69 | -4.52% | |
| 1.72 | 1.80 | 1.71 | 1.77 | -1.12% | |
| 1.70 | 1.89 | 1.70 | 1.79 | +9.82% | |
| 1.62 | 1.69 | 1.55 | 1.63 | +5.16% | |
| 1.48 | 1.58 | 1.47 | 1.55 | +3.33% | |
| 1.42 | 1.50 | 1.42 | 1.50 | +4.90% | |
| 1.35 | 1.43 | 1.34 | 1.43 | +4.38% | |
| 1.39 | 1.42 | 1.35 | 1.37 | -0.72% | |
| 1.39 | 1.42 | 1.34 | 1.38 | -1.43% | |
| 1.48 | 1.49 | 1.39 | 1.40 | +0.72% | |
| 1.41 | 1.42 | 1.36 | 1.39 | -2.80% | |
| 1.46 | 1.48 | 1.42 | 1.43 | -2.05% | |
| 1.38 | 1.46 | 1.35 | 1.46 | +3.55% | |
| 1.43 | 1.45 | 1.40 | 1.41 | -0.70% | |
| 1.38 | 1.43 | 1.35 | 1.42 | +5.19% | |
| 1.33 | 1.39 | 1.31 | 1.35 | +1.50% | |
| 1.37 | 1.44 | 1.32 | 1.33 | -4.32% | |
| 1.37 | 1.44 | 1.37 | 1.39 | -1.42% | |
| 1.48 | 1.52 | 1.38 | 1.41 | -2.76% | |
| 1.47 | 1.50 | 1.44 | 1.45 | -3.33% | |
| 1.52 | 1.53 | 1.46 | 1.50 | +1.35% | |
| 1.54 | 1.57 | 1.47 | 1.48 | -4.52% | |
| 1.50 | 1.59 | 1.47 | 1.55 | +2.65% | |
| 1.56 | 1.60 | 1.51 | 1.51 | -3.21% | |
| 1.58 | 1.65 | 1.55 | 1.56 | 0.00% | |
| 1.59 | 1.63 | 1.56 | 1.56 | -1.89% | |
| 1.71 | 1.75 | 1.57 | 1.59 | -5.92% | |
| 1.73 | 1.77 | 1.68 | 1.69 | -3.43% | |
| 1.76 | 1.77 | 1.63 | 1.75 | -6.91% | |
| 1.85 | 1.96 | 1.83 | 1.88 | +2.73% | |
| 1.72 | 1.88 | 1.72 | 1.83 | +3.39% | |
| 1.75 | 1.80 | 1.69 | 1.77 | -1.12% | |
| 1.85 | 1.89 | 1.77 | 1.79 | -3.76% | |
| 1.89 | 1.91 | 1.85 | 1.86 | 0.00% | |
| 1.87 | 1.90 | 1.81 | 1.86 | -3.12% | |
| 1.94 | 1.98 | 1.89 | 1.92 | -7.25% | |
| 1.97 | 2.08 | 1.94 | 2.07 | +4.55% | |
| 1.91 | 2.02 | 1.88 | 1.98 | +4.21% | |
| 1.93 | 1.95 | 1.86 | 1.90 | 0.00% | |
| 1.91 | 1.93 | 1.87 | 1.90 | 0.00% | |
| 2.00 | 2.01 | 1.89 | 1.90 | -5.94% | |
| 2.02 | 2.09 | 2.01 | 2.02 | -1.46% | |
| 2.00 | 2.07 | 1.98 | 2.05 | +0.49% | |
| 2.03 | 2.09 | 2.01 | 2.04 | +0.99% | |
| 2.01 | 2.04 | 1.95 | 2.02 | -0.49% | |
| 2.04 | 2.13 | 2.03 | 2.03 | 0.00% | |
| 2.08 | 2.11 | 1.97 | 2.03 | -0.98% | |
| 2.11 | 2.14 | 1.99 | 2.05 | -3.30% | |
| 2.13 | 2.18 | 2.12 | 2.12 | -0.47% | |
| 2.15 | 2.17 | 2.07 | 2.13 | -0.93% | |
| 2.11 | 2.18 | 2.07 | 2.15 | +4.88% | |
| 2.09 | 2.12 | 2.04 | 2.05 | -4.21% | |
| 2.15 | 2.19 | 2.10 | 2.14 | -0.93% | |
| 2.23 | 2.34 | 2.10 | 2.16 | -1.37% | |
| 2.16 | 2.30 | 2.14 | 2.19 | +0.46% | |
| 2.26 | 2.30 | 2.12 | 2.18 | -6.44% | |
| 2.32 | 2.38 | 2.30 | 2.33 | -1.69% | |
| 2.44 | 2.48 | 2.35 | 2.37 | -2.87% | |
| 2.58 | 2.58 | 2.43 | 2.44 | -5.43% | |
| 2.61 | 2.67 | 2.57 | 2.58 | -1.90% | |
| 2.70 | 2.76 | 2.62 | 2.63 | -3.66% | |
| 2.71 | 2.89 | 2.70 | 2.73 | +1.87% | |
| 2.80 | 2.83 | 2.55 | 2.68 | -4.29% | |
| 2.91 | 3.01 | 2.71 | 2.80 | -12.50% | |
| 2.68 | 3.24 | 2.65 | 3.20 | +19.85% | |
| 2.62 | 2.79 | 2.60 | 2.67 | +1.91% | |
| 2.64 | 2.69 | 2.61 | 2.62 | -1.87% | |
| 2.77 | 2.85 | 2.64 | 2.67 | -4.64% | |
| 2.86 | 2.90 | 2.69 | 2.80 | -3.78% | |
| 2.81 | 3.14 | 2.80 | 2.91 | +19.26% | |
| 2.41 | 2.52 | 2.33 | 2.44 | +1.67% | |
| 2.30 | 2.60 | 2.29 | 2.40 | +4.80% | |
| 2.22 | 2.30 | 2.17 | 2.29 | +3.15% | |
| 2.12 | 2.33 | 2.12 | 2.22 | +6.22% | |
| 2.08 | 2.12 | 2.05 | 2.09 | +0.97% | |
| 2.04 | 2.07 | 2.02 | 2.07 | +0.98% | |
| 2.06 | 2.11 | 2.05 | 2.05 | -1.44% | |
| 2.08 | 2.11 | 2.02 | 2.08 | -1.89% | |
| 2.16 | 2.17 | 2.11 | 2.12 | -1.85% | |
| 2.14 | 2.19 | 2.12 | 2.16 | -1.37% | |
| 2.15 | 2.23 | 2.14 | 2.19 | +1.86% | |
| 2.23 | 2.32 | 2.11 | 2.15 | -4.44% | |
| 2.31 | 2.36 | 2.23 | 2.25 | -2.60% | |
| 2.32 | 2.36 | 2.29 | 2.31 | +3.59% | |
| 2.40 | 2.43 | 2.20 | 2.23 | -7.08% | |
| 2.37 | 2.48 | 2.36 | 2.40 | -2.44% | |
| 2.60 | 2.62 | 2.45 | 2.46 | -5.38% | |
| 2.78 | 2.78 | 2.56 | 2.60 | -6.47% | |
| 2.77 | 2.88 | 2.76 | 2.78 | -1.07% | |
| 2.63 | 2.82 | 2.59 | 2.81 | +6.44% | |
| 2.78 | 2.78 | 2.61 | 2.64 | -6.71% | |
| 2.75 | 2.87 | 2.70 | 2.83 | +3.66% | |
| 2.70 | 2.80 | 2.70 | 2.73 | -1.09% | |
| 2.72 | 2.79 | 2.69 | 2.76 | +1.85% | |
| 2.67 | 2.77 | 2.59 | 2.71 | +3.04% | |
| 2.75 | 2.78 | 2.62 | 2.63 | -2.95% | |
| 2.77 | 2.82 | 2.60 | 2.71 | -4.24% | |
| 2.82 | 2.88 | 2.76 | 2.83 | +1.80% | |
| 2.95 | 3.08 | 2.76 | 2.78 | -7.64% | |
| 2.80 | 3.08 | 2.75 | 3.01 | +8.66% | |
| 2.61 | 2.78 | 2.57 | 2.77 | +6.95% | |
| 2.43 | 2.61 | 2.42 | 2.59 | +7.47% | |
| 2.63 | 2.77 | 2.40 | 2.41 | -6.59% | |
| 2.63 | 2.68 | 2.57 | 2.58 | -2.27% | |
| 2.48 | 2.65 | 2.48 | 2.64 | +6.02% | |
| 2.50 | 2.55 | 2.47 | 2.49 | -2.35% | |
| 2.57 | 2.62 | 2.43 | 2.55 | -2.67% | |
| 2.80 | 2.87 | 2.61 | 2.62 | -10.27% | |
| 2.98 | 3.04 | 2.79 | 2.92 | 0.00% | |
| 2.85 | 2.95 | 2.78 | 2.92 | +3.18% | |
| 2.83 | 2.97 | 2.78 | 2.83 | +2.91% | |
| 2.63 | 2.79 | 2.62 | 2.75 | +3.77% | |
| 2.76 | 2.79 | 2.58 | 2.65 | -5.02% | |
| 2.96 | 2.97 | 2.75 | 2.79 | -6.06% | |
| 2.88 | 3.02 | 2.86 | 2.97 | +0.68% | |
| 3.00 | 3.02 | 2.90 | 2.95 | -2.32% | |
| 3.01 | 3.05 | 2.92 | 3.02 | -0.33% | |
| 3.07 | 3.17 | 2.99 | 3.03 | -3.81% | |
| 3.42 | 3.52 | 3.08 | 3.15 | -7.89% | |
| 3.47 | 3.51 | 3.36 | 3.42 | -1.16% | |
| 3.57 | 3.58 | 3.36 | 3.46 | -3.35% | |
| 3.66 | 3.80 | 3.52 | 3.58 | +3.47% | |
| 3.24 | 3.47 | 3.19 | 3.46 | +7.45% | |
| 3.09 | 3.24 | 3.01 | 3.22 | +3.54% | |
| 3.32 | 3.36 | 3.11 | 3.11 | -7.72% | |
| 3.04 | 3.45 | 3.03 | 3.37 | +15.41% | |
| 2.88 | 3.08 | 2.80 | 2.92 | -2.67% | |
| 3.15 | 3.27 | 3.00 | 3.00 | -4.15% | |
| 3.10 | 3.26 | 3.03 | 3.13 | +4.68% | |
| 2.86 | 3.02 | 2.71 | 2.99 | +2.05% | |
| 3.03 | 3.06 | 2.76 | 2.93 | -4.56% | |
| 3.09 | 3.43 | 3.02 | 3.07 | +1.99% | |
| 3.20 | 3.20 | 3.01 | 3.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LDI chart for longer ranges.