Loandepot Inc (LDI) Historical Stock Data

2.19 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LDI is down -0.53% a day on average. There have been 14 days where Loandepot Inc closed green and 16 days where LDI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.15	2.19	↑$0.04 (1.86%)	2.14	2.23	3.61M
2025-12-22	2.23	2.15	↓$0.08 (-3.59%)	2.11	2.32	7.40M
2025-12-19	2.31	2.25	↓$0.06 (-2.60%)	2.23	2.36	4.39M
2025-12-18	2.32	2.31	↓$0.01 (-0.43%)	2.29	2.36	2.56M
2025-12-17	2.40	2.23	↓$0.17 (-7.08%)	2.20	2.43	6.02M
2025-12-16	2.37	2.40	↑$0.03 (1.27%)	2.36	2.48	3.53M
2025-12-15	2.60	2.46	↓$0.14 (-5.38%)	2.45	2.62	3.51M
2025-12-12	2.78	2.60	↓$0.18 (-6.47%)	2.56	2.78	3.76M
2025-12-11	2.77	2.78	↑$0.01 (0.36%)	2.76	2.88	2.61M
2025-12-10	2.63	2.81	↑$0.18 (6.84%)	2.59	2.82	6.40M
2025-12-09	2.78	2.64	↓$0.14 (-5.04%)	2.61	2.78	4.21M
2025-12-08	2.75	2.83	↑$0.08 (2.91%)	2.70	2.87	5.16M
2025-12-05	2.70	2.73	↑$0.03 (1.11%)	2.70	2.80	1.94M
2025-12-04	2.72	2.76	↑$0.04 (1.47%)	2.69	2.79	2.90M
2025-12-03	2.67	2.71	↑$0.04 (1.50%)	2.59	2.77	5.70M
2025-12-02	2.75	2.63	↓$0.12 (-4.36%)	2.62	2.78	2.16M
2025-12-01	2.77	2.71	↓$0.06 (-2.17%)	2.60	2.82	5.13M
2025-11-28	2.82	2.83	↑$0.01 (0.35%)	2.76	2.88	1.88M
2025-11-26	2.95	2.78	↓$0.17 (-5.76%)	2.76	3.08	3.63M
2025-11-25	2.80	3.01	↑$0.21 (7.50%)	2.75	3.08	8.73M
2025-11-24	2.61	2.77	↑$0.16 (6.13%)	2.57	2.78	4.50M
2025-11-21	2.43	2.59	↑$0.16 (6.58%)	2.42	2.61	2.59M
2025-11-20	2.63	2.41	↓$0.22 (-8.37%)	2.40	2.77	3.72M
2025-11-19	2.63	2.58	↓$0.05 (-1.90%)	2.57	2.68	2.09M
2025-11-18	2.48	2.64	↑$0.16 (6.45%)	2.48	2.65	2.40M
2025-11-17	2.50	2.49	↓$0.01 (-0.40%)	2.47	2.55	3.26M
2025-11-14	2.57	2.55	↓$0.02 (-0.78%)	2.43	2.62	5.16M
2025-11-13	2.80	2.62	↓$0.18 (-6.43%)	2.61	2.87	3.65M
2025-11-12	2.98	2.92	↓$0.06 (-2.01%)	2.79	3.04	5.67M
2025-11-11	2.85	2.92	↑$0.07 (2.46%)	2.78	2.95	3.11M