loanDepot, Inc. (LDI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +0.5%
- 3M
- -34.1%
- YTD
- -70.3%
- 1Y
- -76.6%
- 3Y
- -24.1%
- 5Y
- -38.4%
Loading 10-year price history...
LDI Historical Performance
LDI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -78.2%
- 2022 annual price return
- -67.6%
- 2023 annual price return
- +116.0%
- 2024 annual price return
- -40.0%
- 2025 annual price return
- +6.2%
- 2026 annual price return
- -73.1%
LDI Stock Price Trajectory (2021–2026)
As of November 8, 2026, loanDepot, Inc. (LDI) trades at $0.64, representing a -76.6% return over the past year. The stock has delivered a -88.8% total return over five years (-38.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $39.85 on February 12, 2021. From this peak, LDI has corrected -98.4%, currently trading 48% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (-3.5% 1Y), UWMC (-70.1% 1Y), and PFSI (-47.3% 1Y), LDI has underperformed the peer group average. Compare LDI vs RKT →
LDI Historical Price Data · from 2021
Rows 1–50 of 1,442| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.64 | 0.67 | 0.61 | 0.64 | 1.75M | +2.30% |
| 2026-11-05 | 0.68 | 0.70 | 0.61 | 0.63 | 2.87M | -7.92% |
| 2026-11-04 | 0.63 | 0.69 | 0.62 | 0.68 | 4.38M | +16.04% |
| 2026-11-03 | 0.62 | 0.62 | 0.57 | 0.59 | 1.97M | -3.64% |
| 2026-11-02 | 0.59 | 0.64 | 0.58 | 0.61 | 1.73M | +4.92% |
| 2026-10-30 | 0.58 | 0.60 | 0.56 | 0.58 | 2.59M | -3.24% |
| 2026-10-29 | 0.64 | 0.65 | 0.59 | 0.60 | 2.15M | -3.16% |
| 2026-10-28 | 0.67 | 0.67 | 0.60 | 0.62 | 2.01M | -6.01% |
| 2026-10-27 | 0.60 | 0.67 | 0.57 | 0.66 | 3.10M | +13.76% |
| 2026-10-26 | 0.62 | 0.62 | 0.57 | 0.58 | 2.79M | -5.86% |
| 2026-10-23 | 0.59 | 0.61 | 0.57 | 0.61 | 2.53M | +6.78% |
| 2026-10-22 | 0.53 | 0.57 | 0.53 | 0.57 | 1.69M | +8.53% |
| 2026-10-21 | 0.55 | 0.56 | 0.53 | 0.53 | 2.15M | -1.83% |
| 2026-10-20 | 0.52 | 0.56 | 0.51 | 0.54 | 1.64M | +4.59% |
| 2026-10-19 | 0.53 | 0.56 | 0.51 | 0.52 | 2.74M | -3.46% |
| 2026-10-16 | 0.57 | 0.59 | 0.53 | 0.53 | 2.85M | -5.75% |
| 2026-10-15 | 0.52 | 0.58 | 0.51 | 0.57 | 7.61M | +14.36% |
| 2026-10-14 | 0.55 | 0.55 | 0.48 | 0.50 | 6.51M | -10.70% |
| 2026-10-13 | 0.59 | 0.59 | 0.55 | 0.56 | 4.00M | -4.78% |
| 2026-10-12 | 0.58 | 0.60 | 0.56 | 0.58 | 4.08M | +3.61% |
| 2026-10-09 | 0.61 | 0.62 | 0.56 | 0.56 | 2.98M | -8.98% |
| 2026-10-08 | 0.60 | 0.62 | 0.60 | 0.62 | 2.17M | +0.08% |
| 2026-10-07 | 0.60 | 0.63 | 0.59 | 0.62 | 1.82M | +0.03% |
| 2026-10-06 | 0.62 | 0.62 | 0.60 | 0.62 | 2.12M | +1.95% |
| 2026-10-05 | 0.65 | 0.65 | 0.59 | 0.61 | 2.35M | -4.64% |
| 2026-10-02 | 0.64 | 0.66 | 0.62 | 0.64 | 4.85M | +3.64% |
| 2026-10-01 | 0.58 | 0.61 | 0.57 | 0.61 | 2.85M | +3.74% |
| 2026-09-30 | 0.62 | 0.63 | 0.59 | 0.59 | 4.75M | -2.51% |
| 2026-09-29 | 0.61 | 0.63 | 0.58 | 0.61 | 5.44M | -0.61% |
| 2026-09-28 | 0.66 | 0.66 | 0.61 | 0.61 | 3.16M | -9.00% |
| 2026-09-25 | 0.67 | 0.69 | 0.66 | 0.67 | 8.37M | +1.24% |
| 2026-09-24 | 0.67 | 0.68 | 0.64 | 0.66 | 6.34M | -1.62% |
| 2026-09-23 | 0.73 | 0.74 | 0.67 | 0.67 | 6.93M | -8.06% |
| 2026-09-22 | 0.72 | 0.74 | 0.71 | 0.73 | 3.71M | +3.01% |
| 2026-09-21 | 0.72 | 0.73 | 0.69 | 0.71 | 3.31M | +1.82% |
| 2026-09-18 | 0.70 | 0.74 | 0.69 | 0.70 | 10.78M | -3.19% |
| 2026-09-17 | 0.72 | 0.74 | 0.69 | 0.72 | 5.54M | +2.34% |
| 2026-09-16 | 0.73 | 0.74 | 0.68 | 0.70 | 12.71M | -3.77% |
| 2026-09-15 | 0.82 | 0.84 | 0.71 | 0.73 | 17.72M | -12.18% |
| 2026-09-14 | 0.84 | 0.89 | 0.82 | 0.83 | 7.65M | -0.22% |
| 2026-09-11 | 0.85 | 0.85 | 0.79 | 0.84 | 7.87M | +0.40% |
| 2026-09-10 | 0.77 | 0.89 | 0.75 | 0.83 | 13.11M | +6.63% |
| 2026-09-09 | 0.85 | 0.85 | 0.77 | 0.78 | 13.91M | -5.57% |
| 2026-09-08 | 0.94 | 0.96 | 0.80 | 0.83 | 8.21M | -12.34% |
| 2026-09-04 | 0.94 | 0.97 | 0.92 | 0.94 | 3.13M | +0.27% |
| 2026-09-03 | 0.93 | 0.97 | 0.93 | 0.94 | 3.25M | +4.16% |
| 2026-09-02 | 0.90 | 0.91 | 0.88 | 0.90 | 3.52M | +1.40% |
| 2026-09-01 | 0.93 | 0.94 | 0.87 | 0.89 | 4.59M | -5.77% |
| 2026-08-31 | 0.95 | 0.97 | 0.91 | 0.94 | 2.89M | -1.67% |
| 2026-08-28 | 0.98 | 1.07 | 0.95 | 0.96 | 4.25M | -1.32% |
LDI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LDI — Frequently Asked Questions
Quick answers to the most common questions about buying LDI stock.
How has LDI stock performed recently?
LDI declined -76.6% over the past year, below its 5-year annualized CAGR of -38.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LDI's all-time high price?
loanDepot, Inc. reached $39.85 on 2021-02-12. The 52-week high is $3.24. Current 1-year return of -76.6% places the stock further from historical peaks.
Where can I download LDI historical price data?
This page provides LDI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.