loanDepot, Inc. (LDI) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LDI Historical Return
If you invested $1000 in loanDepot, Inc. (LDI) since IPO date, it would be worth $53.41 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $93.67, while $1000 invested 1 year ago would be worth $710.53. This corresponds to total returns of -94.66%, -90.63%, -28.95%, respectively, with annualized returns of -41.75%, -37.71%, -28.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LDI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1.26 | 1.29 | 1.29 | 1.33 | 1.26 | 1.79M |
| May 26, 2026 | 1.27 | 1.27 | 1.27 | 1.31 | 1.25 | 1.54M |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.21 | 90,500 |
| May 21, 2026 | 1.22 | 1.25 | 1.25 | 1.26 | 1.19 | 1.21M |
| May 20, 2026 | 1.17 | 1.22 | 1.22 | 1.23 | 1.16 | 1.73M |
| May 19, 2026 | 1.17 | 1.14 | 1.14 | 1.22 | 1.13 | 2.49M |
| May 18, 2026 | 1.24 | 1.19 | 1.19 | 1.27 | 1.17 | 2.86M |
| May 15, 2026 | 1.28 | 1.25 | 1.25 | 1.33 | 1.25 | 1.46M |
| 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 |
AD
