Loandepot Inc (LDI) Historical Stock Data
1.05 ↓0.04 (-3.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LDI is down -0.30% a day on average. There have been 13 days where Loandepot Inc closed green and 17 days where LDI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.05 | 1.11 | 591.57K |
| 2025-04-24 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.11 | 416.87K |
| 2025-04-23 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 1.08 | 1.23 | 818.57K |
| 2025-04-22 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.08 | 1.13 | 555.48K |
| 2025-04-21 | 1.14 | 1.10 | ↓$0.04 (-3.51%) | 1.09 | 1.14 | 795.76K |
| 2025-04-17 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.12 | 480.87K |
| 2025-04-16 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.15 | 567.73K |
| 2025-04-15 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.09 | 1.15 | 455.62K |
| 2025-04-14 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.04 | 1.14 | 0.93M |
| 2025-04-11 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.01 | 1.11 | 690.67K |
| 2025-04-10 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 1.03 | 1.17 | 2.42M |
| 2025-04-09 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.11 | 1.25 | 2.21M |
| 2025-04-08 | 1.32 | 1.19 | ↓$0.13 (-9.85%) | 1.19 | 1.34 | 0.98M |
| 2025-04-07 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.29 | 1.54 | 1.57M |
| 2025-04-04 | 1.20 | 1.45 | ↑$0.25 (20.83%) | 1.20 | 1.46 | 2.72M |
| 2025-04-03 | 1.16 | 1.25 | ↑$0.09 (7.76%) | 1.15 | 1.27 | 1.23M |
| 2025-04-02 | 1.13 | 1.22 | ↑$0.09 (7.96%) | 1.13 | 1.24 | 1.11M |
| 2025-04-01 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.14 | 1.23 | 1.15M |
| 2025-03-31 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.14 | 1.21 | 0.93M |
| 2025-03-28 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.16 | 1.22 | 1.23M |
| 2025-03-27 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.20 | 1.29 | 850.04K |
| 2025-03-26 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.23 | 1.30 | 1.38M |
| 2025-03-25 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.29 | 1.43 | 1.49M |
| 2025-03-24 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.38 | 1.45 | 1.18M |
| 2025-03-21 | 1.38 | 1.42 | ↑$0.04 (2.90%) | 1.38 | 1.49 | 2.62M |
| 2025-03-20 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.38 | 1.49 | 868.28K |
| 2025-03-19 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.38 | 1.48 | 1.06M |
| 2025-03-18 | 1.45 | 1.42 | ↓$0.03 (-2.07%) | 1.41 | 1.48 | 677.58K |
| 2025-03-17 | 1.42 | 1.50 | ↑$0.08 (5.63%) | 1.41 | 1.51 | 1.52M |
| 2025-03-14 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.33 | 1.40 | 1.11M |
Create an account or log in to view more rows.
$LDI I already know
tomorrow the bulls going to say "next week" just like every week.
$LDI im in.
$LDI This stock is the golden ticket.
$LDI Another boring day I believe
$LDI just waiting to short this bad boy.
$LDI we need to get moving
$LDI added!
$LDI is anyone really buying this shit
$LDI good place to average up
$LDI Looking for this cup to breakout.