Get the Stockscreener App
2.25
2.17%
-0.05
After Hours:
2.30
0.05
+2.22%
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 November 29, 2024, is $2.25.
- Loandepot Inc all-time high stock price is $35.00, occurred on February 16, 2021.
- The lowest Loandepot Inc stock price recorded was $1.14 on October 30, 2023. Since then, Loandepot Inc's stock price has risen over 97.37% to $2.25 now.
- The 52-week high stock price for LDI is $3.71, representing a 64.89% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for LDI is $1.52, indicating a -32.44% decrease from the current share price, occurred on July 05, 2024.
- The closing price of Loandepot Inc (LDI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $2.31 | $2.25 | $0.065 | 233,439.0 | -2.17% |
| Nov 27, 2024 | $2.35 | $2.25 | $0.1012 | 589,275.0 | -0.43% |
| Nov 26, 2024 | $2.39 | $2.31 | $0.08 | 359,064.0 | -4.55% |
| Nov 25, 2024 | $2.50 | $2.40 | $0.105 | 1,014,489.0 | +3.42% |
| Nov 22, 2024 | $2.40 | $2.33 | $0.079 | 573,767.0 | +0.43% |
| Nov 21, 2024 | $2.37 | $2.27 | $0.105 | 858,107.0 | +2.64% |
| Nov 20, 2024 | $2.31 | $2.22 | $0.095 | 945,283.0 | -2.16% |
| Nov 19, 2024 | $2.38 | $2.31 | $0.08 | 777,815.0 | -2.11% |
| Nov 18, 2024 | $2.45 | $2.35 | $0.10 | 572,313.0 | -2.07% |
| Nov 15, 2024 | $2.57 | $2.42 | $0.1475 | 629,927.0 | -5.10% |
| Nov 14, 2024 | $2.62 | $2.46 | $0.155 | 1,264,381.0 | -1.54% |
| Nov 13, 2024 | $2.80 | $2.56 | $0.24 | 1,074,360.0 | -6.50% |
| Nov 12, 2024 | $2.86 | $2.66 | $0.20 | 1,292,265.0 | -1.42% |
| Nov 11, 2024 | $2.90 | $2.71 | $0.195 | 1,226,162.0 | +6.04% |
| Nov 08, 2024 | $2.73 | $2.58 | $0.1499 | 1,317,754.0 | -2.93% |
| Nov 07, 2024 | $2.78 | $2.58 | $0.20 | 1,348,509.0 | +6.23% |
| Nov 06, 2024 | $2.58 | $2.19 | $0.3891 | 3,017,290.0 | +19.53% |
| Nov 05, 2024 | $2.17 | $2.04 | $0.135 | 970,617.0 | +3.37% |
| Nov 04, 2024 | $2.15 | $2.04 | $0.105 | 785,895.0 | +0.48% |
| Nov 01, 2024 | $2.16 | $2.06 | $0.10 | 805,695.0 | -2.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.90 | $2.04 | $0.865 | 19,889,846.0 | +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% |
Loandepot Inc Stock (LDI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.86 | $1.42 | $0.44 | 9,769,143.0 | -0.60% |
| Nov, 2022 | $1.81 | $1.35 | $0.46 | 8,532,502.0 | -6.74% |
| Oct, 2022 | $1.79 | $1.25 | $0.54 | 11,517,366.0 | +34.85% |
| Sep, 2022 | $1.85 | $1.25 | $0.60 | 12,748,828.0 | -20.00% |
| Aug, 2022 | $2.15 | $1.59 | $0.56 | 13,489,519.0 | -7.30% |
| Jul, 2022 | $1.84 | $1.36 | $0.48 | 16,772,893.0 | +23.61% |
| Jun, 2022 | $2.93 | $1.34 | $1.59 | 23,021,728.0 | -47.25% |
| May, 2022 | $3.17 | $2.00 | $1.17 | 26,975,853.0 | -10.49% |
| Apr, 2022 | $4.21 | $3.01 | $1.20 | 12,468,856.0 | -26.51% |
| Mar, 2022 | $4.47 | $3.59 | $0.88 | 14,392,521.0 | +0.48% |
| Feb, 2022 | $4.71 | $3.55 | $1.16 | 28,046,972.0 | -11.94% |
| Jan, 2022 | $5.57 | $4.33 | $1.24 | 19,683,390.0 | -2.29% |
0.15%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):