Skip to main content
LDI logo

loanDepot, Inc.

LDINYSEFinancialsMortgage Finance

$0.61Today:- (-)1Y −83.38%

As of Oct 23, 2026 close

Market cap
$142.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.49$3.80
Volume (live)
-
Avg. volume (3M)
5.00M

loanDepot (LDI) Historical Stock Prices

Analyze loanDepot (LDI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

loanDepot (LDI) Interactive Price Chart

Interactive historical price chart showing loanDepot stock price movements and trends across multiple time periods.

Loading chart...

LDI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LDI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.590.610.570.610.612.53M
Oct 22, 20260.530.570.530.570.571.61M
Oct 21, 20260.550.560.530.530.532.13M
Oct 20, 20260.520.560.510.540.541.63M
Oct 19, 20260.530.560.510.520.522.69M
Oct 16, 20260.570.590.530.530.532.81M
Oct 15, 20260.520.580.510.570.577.46M
Oct 14, 20260.550.550.480.500.506.49M
Oct 13, 20260.590.590.550.560.563.99M
Oct 12, 20260.580.600.560.580.584.07M
Oct 9, 20260.610.620.560.560.562.93M
Oct 8, 20260.600.620.600.620.622.16M
Oct 7, 20260.600.630.590.620.621.68M
Oct 6, 20260.620.620.600.620.622.12M
Oct 5, 20260.650.650.590.610.612.34M
Oct 2, 20260.640.660.620.640.644.85M
Oct 1, 20260.580.610.570.610.612.83M
Sep 30, 20260.620.630.590.590.594.71M
Sep 29, 20260.610.630.580.610.615.44M
Sep 28, 20260.660.660.610.610.613.12M
Sep 25, 20260.670.690.660.670.678.33M
Sep 24, 20260.670.680.640.660.666.32M
Sep 23, 20260.730.740.670.670.676.92M
Sep 22, 20260.720.740.710.730.733.70M
Sep 21, 20260.720.730.690.710.713.30M
Sep 18, 20260.700.740.690.700.7010.74M
Sep 17, 20260.720.740.690.720.725.53M
Sep 16, 20260.730.740.680.700.7012.60M
Sep 15, 20260.820.840.710.730.7317.45M
Sep 14, 20260.840.890.820.830.837.64M
Sep 11, 20260.850.850.790.840.847.86M
Sep 10, 20260.770.890.750.830.8313.07M
Sep 9, 20260.850.850.770.780.7813.90M
Sep 8, 20260.940.960.800.830.838.15M
Sep 4, 20260.940.970.920.940.943.13M
Sep 3, 20260.930.970.930.940.943.25M
Sep 2, 20260.900.910.880.900.903.52M
Sep 1, 20260.930.940.870.890.894.59M
Aug 31, 20260.950.970.910.940.942.89M
Aug 28, 20260.981.070.950.960.964.25M
Aug 27, 20260.931.060.880.970.979.12M
Aug 26, 20260.920.930.870.880.882.04M
Aug 25, 20260.900.940.890.920.922.99M
Aug 24, 20260.870.910.870.890.89941.16K
Aug 21, 20260.870.900.860.890.89939.38K
Aug 20, 20260.870.900.850.870.871.24M
Aug 19, 20260.880.930.880.880.881.78M
Aug 18, 20260.870.890.850.860.86807.81K
Aug 17, 20260.910.940.860.870.871.71M
Aug 14, 20260.940.940.890.900.901.40M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.