If you invested $1000 in loanDepot, Inc. (LDI) since IPO date, it would be worth $44.14 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $110.46, while $1000 invested 1 year ago would be worth $437.5. This corresponds to total returns of -95.59%, -88.95%, -56.25%, respectively, with annualized returns of -43.1%, -35.62%, -56.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 1.2 | 1.23 | 1.23 | 1.26 | 1.2 | 1.56M |
| June 15, 2026 | 1.18 | 1.21 | 1.21 | 1.26 | 1.17 | 2.41M |
| June 12, 2026 | 1.17 | 1.13 | 1.13 | 1.18 | 1.13 | 2.13M |
| June 11, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.1 | 2.14M |
| June 10, 2026 | 1.14 | 1.1 | 1.1 | 1.18 | 1.1 | 1.84M |
| June 09, 2026 | 1.12 | 1.14 | 1.14 | 1.2 | 1.11 | 2.02M |
| June 08, 2026 | 1.19 | 1.13 | 1.13 | 1.21 | 1.12 | 1.98M |
| June 05, 2026 | 1.23 | 1.18 | 1.18 | 1.25 | 1.17 | 0 |
| June 04, 2026 | 1.21 | 1.25 | 1.25 | 1.29 | 1.19 | 1.79M |
| June 03, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.15 | 2.14M |
| June 02, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.23 | 1.26M |
| June 01, 2026 | 1.29 | 1.26 | 1.26 | 1.33 | 1.26 | 1.21M |
| May 29, 2026 | 1.31 | 1.32 | 1.32 | 1.33 | 1.3 | 1.64M |
| May 28, 2026 | 1.27 | 1.31 | 1.31 | 1.33 | 1.26 | 1.14M |