loanDepot, Inc. (LDI) NYSE

Currency In USD

LDI Historical Return

If you invested $1000 in loanDepot, Inc. (LDI) since IPO date, it would be worth $41.3 as of September 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $120.85, while $1000 invested 1 year ago would be worth $184.76. This corresponds to total returns of -95.87%, -87.91%, -81.52%, respectively, with annualized returns of -43.46%, -34.45%, -81.52%.

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
September 11, 2026	0.85	0.84	0.84	0.85	0.79	7.86M
September 10, 2026	0.77	0.83	0.83	0.89	0.75	13.1M
September 09, 2026	0.85	0.78	0.78	0.85	0.77	13.9M
September 08, 2026	0.94	0.83	0.83	0.96	0.8	8.16M
September 04, 2026	0.94	0.94	0.94	0.97	0.92	3.13M
September 03, 2026	0.93	0.94	0.94	0.97	0.93	3.25M
September 02, 2026	0.9	0.9	0.9	0.91	0.88	3.51M
September 01, 2026	0.93	0.89	0.89	0.94	0.87	4.59M
August 31, 2026	0.95	0.94	0.94	0.97	0.91	2.89M
August 28, 2026	0.98	0.96	0.96	1.07	0.95	4.24M
August 27, 2026	0.93	0.97	0.97	1.06	0.88	9.03M
August 26, 2026	0.92	0.88	0.88	0.93	0.87	1.96M
August 25, 2026	0.9	0.92	0.92	0.94	0.89	2.96M
August 24, 2026	0.87	0.89	0.89	0.91	0.87	938,758
August 21, 2026	0.87	0.89	0.89	0.9	0.86	935,186
August 20, 2026	0.87	0.87	0.87	0.9	0.85	1.22M
August 19, 2026	0.88	0.88	0.88	0.93	0.88	0
August 18, 2026	0.87	0.86	0.86	0.89	0.85	807,708
August 17, 2026	0.91	0.87	0.87	0.94	0.86	1.71M
August 14, 2026	0.94	0.9	0.9	0.94	0.89	1.39M
August 13, 2026	0.89	0.95	0.95	0.95	0.88	2.42M
August 12, 2026	0.84	0.88	0.88	0.89	0.83	0
August 11, 2026	0.89	0.85	0.85	0.9	0.84	0
August 10, 2026	0.95	0.88	0.88	0.95	0.87	5.34M
August 07, 2026	0.97	0.95	0.95	0.99	0.94	3.5M
August 06, 2026	1.03	0.94	0.94	1.04	0.94	4.96M
August 05, 2026	0.99	1.04	1.04	1.15	0.99	2.25M
August 04, 2026	1.1	1.05	1.05	1.19	1.05	3.71M
August 03, 2026	1.02	1.08	1.08	1.09	1.01	2.3M
July 31, 2026	1	0.98	0.98	1.02	0.97	6.03M
July 30, 2026	1.01	1	1	1.02	0.95	3.61M
July 29, 2026	1.02	1.01	1.01	1.05	0.99	1.77M
July 28, 2026	1.01	1.03	1.03	1.05	0.97	1.38M
July 27, 2026	0.99	1	1	1.05	0.99	1.69M
July 24, 2026	0.98	1.01	1.01	1.04	0.93	2.35M
July 23, 2026	1.02	0.97	0.97	1.02	0.95	5.18M
July 22, 2026	1.05	1.03	1.03	1.06	1.01	2.33M
July 21, 2026	1.06	1.05	1.05	1.08	1.04	1.35M
July 20, 2026	1.1	1.07	1.07	1.11	1.05	1.48M
July 17, 2026	1.1	1.09	1.09	1.14	1.07	1.6M
July 16, 2026	1.13	1.12	1.12	1.19	1.11	1.67M
July 15, 2026	1.09	1.12	1.12	1.17	1.09	1.44M
July 14, 2026	1.11	1.12	1.12	1.14	1.09	1.21M
July 13, 2026	1.12	1.08	1.08	1.14	1.07	2.02M
July 10, 2026	1.13	1.12	1.12	1.15	1.09	1.68M
July 09, 2026	1.12	1.14	1.14	1.16	1.11	1.32M
July 08, 2026	1.14	1.1	1.1	1.17	1.1	2.68M
July 07, 2026	1.21	1.16	1.16	1.21	1.14	1.42M
July 06, 2026	1.22	1.19	1.19	1.23	1.18	1.08M
July 02, 2026	1.28	1.23	1.23	1.3	1.2	1.25M
July 01, 2026	1.25	1.26	1.26	1.32	1.24	2.13M
June 30, 2026	1.25	1.25	1.25	1.35	1.24	1.61M
June 29, 2026	1.22	1.28	1.28	1.29	1.18	1.67M
June 26, 2026	1.17	1.2	1.2	1.23	1.17	4.07M
June 25, 2026	1.19	1.19	1.19	1.25	1.16	1.1M
June 24, 2026	1.13	1.2	1.2	1.24	1.13	1.88M
June 23, 2026	1.1	1.14	1.14	1.17	1.1	1.45M
June 22, 2026	1.19	1.11	1.11	1.19	1.1	2.29M
June 18, 2026	1.18	1.17	1.17	1.21	1.15	3.15M
June 17, 2026	1.23	1.17	1.17	1.27	1.15	2.99M