loanDepot, Inc. (LDI) NYSE

1.32

+0.11(+9.09%)

Updated at May 14 04:00PM

Currency In USD

LDI Historical Return

If you invested $1000 in loanDepot, Inc. (LDI) since IPO date, it would be worth $65.28 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $106.45, while $1000 invested 1 year ago would be worth $1,081.97. This corresponds to total returns of -93.47%, -89.35%, 8.2%, respectively, with annualized returns of -40.49%, -36.13%, 8.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LDI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	1.21	1.32	1.32	1.36	1.21	3.24M
May 13, 2026	1.24	1.21	1.21	1.25	1.2	1.8M
May 12, 2026	1.29	1.25	1.25	1.31	1.24	2.16M
May 11, 2026	1.4	1.3	1.3	1.42	1.3	2.44M
May 08, 2026	1.43	1.4	1.4	1.45	1.38	2.63M
May 07, 2026	1.39	1.41	1.41	1.5	1.38	1.96M
May 06, 2026	1.35	1.4	1.4	1.42	1.24	3.91M
May 05, 2026	1.53	1.49	1.49	1.54	1.48	1.46M
May 04, 2026	1.56	1.51	1.51	1.59	1.51	1.12M
May 01, 2026	1.56	1.57	1.57	1.59	1.54	1.07M
April 30, 2026	1.5	1.55	1.55	1.57	1.5	848,989
April 29, 2026	1.65	1.51	1.51	1.66	1.5	2.57M
April 28, 2026	1.58	1.66	1.66	1.67	1.57	1.42M
April 27, 2026	1.57	1.55	1.55	1.61	1.55	803,241
April 24, 2026	1.59	1.59	1.59	1.61	1.55	1.1M
April 23, 2026	1.67	1.56	1.56	1.68	1.53	1.67M
April 22, 2026	1.73	1.68	1.68	1.75	1.68	1.23M
April 21, 2026	1.77	1.69	1.69	1.83	1.69	1.56M
April 20, 2026	1.72	1.77	1.77	1.8	1.71	1.85M
April 17, 2026	1.7	1.79	1.79	1.89	1.7	3.34M
April 16, 2026	1.62	1.63	1.63	1.69	1.55	4.52M
April 15, 2026	1.48	1.55	1.55	1.58	1.47	1.86M
April 14, 2026	1.42	1.5	1.5	1.5	1.42	1.75M
April 13, 2026	1.35	1.43	1.43	1.43	1.34	1.75M
April 10, 2026	1.39	1.37	1.37	1.42	1.35	1.45M
April 09, 2026	1.39	1.38	1.38	1.42	1.34	1.41M
April 08, 2026	1.48	1.4	1.4	1.49	1.39	2.2M
April 07, 2026	1.41	1.39	1.39	1.42	1.36	1.52M
April 06, 2026	1.46	1.43	1.43	1.48	1.42	862,544
April 02, 2026	1.38	1.46	1.46	1.46	1.35	1.12M
April 01, 2026	1.43	1.41	1.41	1.45	1.4	1.28M
March 31, 2026	1.38	1.42	1.42	1.43	1.35	1.97M
March 30, 2026	1.33	1.35	1.35	1.39	1.31	1.62M
March 27, 2026	1.37	1.33	1.33	1.44	1.32	1.54M
March 26, 2026	1.37	1.39	1.39	1.44	1.37	1.89M
March 25, 2026	1.48	1.41	1.41	1.52	1.38	2.41M
March 24, 2026	1.47	1.45	1.45	1.5	1.44	1.52M
March 23, 2026	1.52	1.5	1.5	1.53	1.46	1.83M
March 20, 2026	1.54	1.48	1.48	1.57	1.47	8.83M
March 19, 2026	1.5	1.55	1.55	1.59	1.47	2.9M
March 18, 2026	1.56	1.51	1.51	1.6	1.51	2.65M
March 17, 2026	1.58	1.56	1.56	1.65	1.55	2.94M
March 16, 2026	1.59	1.56	1.56	1.63	1.56	2.65M
March 13, 2026	1.71	1.59	1.59	1.75	1.57	3.11M
March 12, 2026	1.73	1.69	1.69	1.77	1.68	2.62M
March 11, 2026	1.76	1.75	1.75	1.77	1.63	5.5M
March 10, 2026	1.85	1.88	1.88	1.96	1.83	3.82M
March 09, 2026	1.72	1.83	1.83	1.88	1.72	3.79M
March 06, 2026	1.75	1.77	1.77	1.8	1.69	2.33M
March 05, 2026	1.85	1.79	1.79	1.89	1.77	2.16M
March 04, 2026	1.89	1.86	1.86	1.91	1.85	1.45M
March 03, 2026	1.85	1.86	1.86	1.9	1.82	2.27M
March 02, 2026	1.94	1.92	1.92	1.98	1.89	4.02M
February 27, 2026	1.97	2.07	2.07	2.08	1.94	4.34M
February 26, 2026	1.91	1.98	1.98	2.02	1.88	2.23M
February 25, 2026	1.93	1.9	1.9	1.95	1.86	2.42M
February 24, 2026	1.91	1.9	1.9	1.93	1.87	1.4M
February 23, 2026	2	1.9	1.9	2.01	1.89	2.29M
February 20, 2026	2.02	2.02	2.02	2.09	2.01	1.33M
February 19, 2026	2	2.05	2.05	2.07	1.98	1.45M