loanDepot, Inc. (LDI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +2.7%
- 3M
- -16.5%
- YTD
- -44.5%
- 1Y
- -10.8%
- 3Y
- -16.7%
- 5Y
- -38.0%
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
- -1.0%
LDI Stock Price Trajectory (2021–2026)
As of July 8, 2026, loanDepot, Inc. (LDI) trades at $1.16, representing a -10.8% return over the past year. The stock has delivered a -88.9% total return over five years (-38.0% 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 -97.1%, currently trading 45% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+8.3% 1Y), UWMC (-48.4% 1Y), and PFSI (-19.0% 1Y), LDI has underperformed the peer group average. Compare LDI vs RKT →
LDI Historical Price Data · from 2021
Rows 1–50 of 1,356| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.20 | 1.21 | 1.14 | 1.16 | 1.41M | -2.52% |
| 2026-07-06 | 1.23 | 1.23 | 1.18 | 1.19 | 1.08M | -3.25% |
| 2026-07-02 | 1.28 | 1.29 | 1.20 | 1.23 | 1.25M | -2.38% |
| 2026-07-01 | 1.26 | 1.32 | 1.24 | 1.26 | 2.13M | +0.80% |
| 2026-06-30 | 1.25 | 1.35 | 1.24 | 1.25 | 1.59M | -2.34% |
| 2026-06-29 | 1.22 | 1.28 | 1.19 | 1.28 | 1.65M | +6.67% |
| 2026-06-26 | 1.17 | 1.23 | 1.17 | 1.20 | 2.50M | +0.84% |
| 2026-06-25 | 1.21 | 1.25 | 1.16 | 1.19 | 1.09M | -0.83% |
| 2026-06-24 | 1.13 | 1.24 | 1.13 | 1.20 | 1.87M | +5.26% |
| 2026-06-23 | 1.11 | 1.17 | 1.09 | 1.14 | 1.45M | +2.70% |
| 2026-06-22 | 1.16 | 1.19 | 1.10 | 1.11 | 2.29M | -5.13% |
| 2026-06-18 | 1.18 | 1.21 | 1.15 | 1.17 | 3.15M | 0.00% |
| 2026-06-17 | 1.23 | 1.27 | 1.15 | 1.17 | 2.95M | -4.88% |
| 2026-06-16 | 1.20 | 1.26 | 1.20 | 1.23 | 1.55M | +1.65% |
| 2026-06-15 | 1.18 | 1.26 | 1.17 | 1.21 | 548K | +7.08% |
| 2026-06-12 | 1.17 | 1.18 | 1.13 | 1.13 | 2.11M | -2.59% |
| 2026-06-11 | 1.10 | 1.16 | 1.09 | 1.16 | 2.02M | +5.45% |
| 2026-06-10 | 1.14 | 1.18 | 1.10 | 1.10 | 1.70M | -3.51% |
| 2026-06-09 | 1.12 | 1.20 | 1.11 | 1.14 | 2.01M | +0.88% |
| 2026-06-08 | 1.19 | 1.21 | 1.12 | 1.13 | 1.97M | -4.24% |
| 2026-06-05 | 1.25 | 1.25 | 1.17 | 1.18 | 1.52M | -5.60% |
| 2026-06-04 | 1.21 | 1.29 | 1.19 | 1.25 | 1.79M | +5.93% |
| 2026-06-03 | 1.23 | 1.23 | 1.16 | 1.18 | 2.14M | -5.60% |
| 2026-06-02 | 1.25 | 1.28 | 1.23 | 1.25 | 1.26M | -0.79% |
| 2026-06-01 | 1.28 | 1.33 | 1.26 | 1.26 | 1.18M | -4.55% |
| 2026-05-29 | 1.31 | 1.32 | 1.29 | 1.32 | 1.24M | +0.76% |
| 2026-05-28 | 1.27 | 1.33 | 1.26 | 1.31 | 1.12M | +1.55% |
| 2026-05-27 | 1.26 | 1.33 | 1.26 | 1.29 | 1.78M | +1.57% |
| 2026-05-26 | 1.27 | 1.31 | 1.25 | 1.27 | 1.52M | +1.60% |
| 2026-05-22 | 1.25 | 1.28 | 1.21 | 1.25 | 91K | 0.00% |
| 2026-05-21 | 1.22 | 1.26 | 1.19 | 1.25 | 1.33M | +2.46% |
| 2026-05-20 | 1.16 | 1.23 | 1.16 | 1.22 | 1.71M | +7.02% |
| 2026-05-19 | 1.17 | 1.22 | 1.13 | 1.14 | 2.28M | -4.20% |
| 2026-05-18 | 1.25 | 1.27 | 1.18 | 1.19 | 2.86M | -4.80% |
| 2026-05-15 | 1.28 | 1.32 | 1.25 | 1.25 | 1.43M | -5.30% |
| 2026-05-14 | 1.21 | 1.36 | 1.21 | 1.32 | 3.23M | +9.09% |
| 2026-05-13 | 1.24 | 1.25 | 1.20 | 1.21 | 1.79M | -3.20% |
| 2026-05-12 | 1.29 | 1.29 | 1.24 | 1.25 | 2.15M | -3.85% |
| 2026-05-11 | 1.41 | 1.42 | 1.30 | 1.30 | 2.43M | -7.14% |
| 2026-05-08 | 1.43 | 1.45 | 1.38 | 1.40 | 2.62M | -0.71% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -10.8% over the past year, below its 5-year annualized CAGR of -38.0%. 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 $5.05. Current 1-year return of -10.8% 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.