Loandepot Inc (LDI) Historical Stock Data

2.76 ↑0.05 (1.85%)

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

Historical Data

In the past 30 trading days, LDI is down -0.41% a day on average. There have been 13 days where Loandepot Inc closed green and 17 days where LDI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	2.83	2.83	↑$0.00 (0.00%)	2.78	2.97	6.54M
2025-11-07	2.63	2.75	↑$0.12 (4.56%)	2.62	2.79	5.36M
2025-11-06	2.76	2.65	↓$0.11 (-3.99%)	2.58	2.79	7.04M
2025-11-05	2.96	2.79	↓$0.17 (-5.74%)	2.75	2.97	6.15M
2025-11-04	2.88	2.97	↑$0.09 (3.13%)	2.86	3.02	3.58M
2025-11-03	3.00	2.95	↓$0.05 (-1.67%)	2.90	3.02	3.94M
2025-10-31	3.01	3.02	↑$0.01 (0.33%)	2.92	3.05	4.51M
2025-10-30	3.07	3.03	↓$0.04 (-1.30%)	2.99	3.17	4.52M
2025-10-29	3.42	3.15	↓$0.27 (-7.89%)	3.08	3.52	9.03M
2025-10-28	3.47	3.42	↓$0.05 (-1.44%)	3.36	3.51	3.45M
2025-10-27	3.57	3.46	↓$0.11 (-3.08%)	3.36	3.58	4.95M
2025-10-24	3.66	3.58	↓$0.08 (-2.19%)	3.52	3.80	9.86M
2025-10-23	3.24	3.46	↑$0.22 (6.79%)	3.19	3.47	6.11M