loanDepot, Inc. (LDI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
LDI Historical Performance
Short-Term Returns
LDI Stock Price Trajectory (2021–2026)
As of May 8, 2026, loanDepot, Inc. (LDI) trades at $1.41, representing a +24.8% return over the past year. The stock has delivered a -88.4% total return over five years (-37.6% 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 -96.5%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+21.6% 1Y), UWMC (-17.2% 1Y), and PFSI (-9.2% 1Y), LDI has underperformed the peer group average. Compare LDI vs RKT →
LDI Historical Price Data (2025–2026)
Showing 30 of 1,316 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.39 | 1.50 | 1.38 | 1.41 | 1.96M | +0.71% |
| 2026-05-06 | 1.35 | 1.42 | 1.24 | 1.40 | 3.91M | -6.04% |
| 2026-05-05 | 1.53 | 1.54 | 1.48 | 1.49 | 1.34M | -1.32% |
| 2026-05-04 | 1.57 | 1.58 | 1.50 | 1.51 | 1.12M | -3.82% |
| 2026-05-01 | 1.56 | 1.59 | 1.53 | 1.57 | 1.01M | +1.29% |
| 2026-04-30 | 1.50 | 1.56 | 1.50 | 1.55 | 748K | +2.65% |
| 2026-04-29 | 1.65 | 1.66 | 1.50 | 1.51 | 2.47M | -9.04% |
| 2026-04-28 | 1.58 | 1.67 | 1.57 | 1.66 | 1.41M | +7.10% |
| 2026-04-27 | 1.57 | 1.61 | 1.55 | 1.55 | 672K | -2.52% |
| 2026-04-24 | 1.57 | 1.60 | 1.55 | 1.59 | 1.10M | +1.92% |
| 2026-04-23 | 1.67 | 1.68 | 1.53 | 1.56 | 1.67M | -7.14% |
| 2026-04-22 | 1.74 | 1.75 | 1.68 | 1.68 | 1.23M | -0.59% |
| 2026-04-21 | 1.77 | 1.83 | 1.69 | 1.69 | 1.56M | -4.52% |
| 2026-04-20 | 1.72 | 1.80 | 1.71 | 1.77 | 1.85M | -1.12% |
| 2026-04-17 | 1.70 | 1.89 | 1.70 | 1.79 | 3.34M | +9.82% |
| 2026-04-16 | 1.61 | 1.69 | 1.55 | 1.63 | 4.52M | +5.16% |
| 2026-04-15 | 1.48 | 1.58 | 1.47 | 1.55 | 1.84M | +3.33% |
| 2026-04-14 | 1.43 | 1.50 | 1.42 | 1.50 | 1.73M | +4.90% |
| 2026-04-13 | 1.36 | 1.43 | 1.33 | 1.43 | 1.75M | +4.38% |
| 2026-04-10 | 1.40 | 1.42 | 1.35 | 1.37 | 1.55M | -0.72% |
| 2026-04-09 | 1.39 | 1.42 | 1.34 | 1.38 | 1.41M | -1.43% |
| 2026-04-08 | 1.49 | 1.49 | 1.39 | 1.40 | 2.20M | +0.72% |
| 2026-04-07 | 1.41 | 1.42 | 1.36 | 1.39 | 1.50M | -2.80% |
| 2026-04-06 | 1.46 | 1.48 | 1.42 | 1.43 | 855K | -2.05% |
| 2026-04-02 | 1.35 | 1.46 | 1.35 | 1.46 | 991K | +3.55% |
| 2026-04-01 | 1.44 | 1.45 | 1.40 | 1.41 | 1.27M | -0.70% |
| 2026-03-31 | 1.38 | 1.43 | 1.35 | 1.42 | 1.96M | +5.19% |
| 2026-03-30 | 1.33 | 1.39 | 1.30 | 1.35 | 1.61M | +1.50% |
| 2026-03-27 | 1.38 | 1.44 | 1.32 | 1.33 | 1.54M | -4.32% |
| 2026-03-26 | 1.37 | 1.44 | 1.37 | 1.39 | 1.89M | -1.42% |
See LDI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LDI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare LDI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonLDI — Frequently Asked Questions
Quick answers to the most common questions about buying LDI stock.
How has LDI stock performed recently?
LDI returned +24.8% over the past year, beating its 5-year annualized CAGR of -37.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is LDI's all-time high price?
loanDepot, Inc. reached $39.85 on 2021-02-12. The 52-week high is $5.05. Current 1-year return of +24.8% places the stock closer to 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.