NYSE · LDI · stock
loanDepot, Inc. (LDI) stock price history
Every NYSE trading session of loanDepot, Inc. from Feb 11, 2021 to Sep 28, 2026: 1,413 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LDI adjusted close, 2021 to 2026
- $28.93
- All time high, 2021
- $3.80
- 52 week high, $0.6098 low
- 1,413
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LDI key facts
- loanDepot, Inc. (LDI) closed at $0.6098 on Sep 28, 2026 on NYSE.
- LDI's all time high close is $28.93, set on Feb 12, 2021; its all time low close is $0.6098 on Sep 28, 2026.
- LDI's 52 week range is $0.6098 to $3.80.
- LDI returned -80.5% over the year to Sep 28, 2026 and -90.9% over five years.
- Since Feb 11, 2021 LDI returned -97%, -46.3% a year compounded.
- LDI's deepest drawdown was -97.9% from Feb 12, 2021 to Sep 28, 2026.
- DataCedar holds 1,413 daily sessions of LDI history from Feb 11, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LDI price chart, 2021 to 2026
LDI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.5% |
| 3 months | -49.2% |
| 6 months | -54.2% |
| Year to date | -70.3% |
| 1 year | -80.5% |
| 3 years | -64.8% |
| 5 years | -90.9% |
| 10 years | n/a |
| Since Feb 11, 2021 | -97.0% |
| Compound annual growth, 5.6 years | -46.3% |
LDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.93 on Feb 12, 2021
- All time low close
- $0.6098 on Sep 28, 2026
- 52 week high
- $3.80 on Oct 24, 2025
- 52 week low
- $0.6098 on Sep 28, 2026
- Deepest drawdown
- -97.9% from Feb 12, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +43.1% on Feb 12, 2021
- Worst single session
- -16.0% on Feb 16, 2021
- Volatility, 1 year annualised
- 74.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +113%
- Worst calendar year
- 2022, -65%
LDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 11, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.08 | $3.24 | $0.6098 | $0.6098 | -70.5% | 581M | 185 |
| 2025 | $2.06 | $5.05 | $1.01 | $2.07 | +1.5% | 919M | 250 |
| 2024 | $3.44 | $3.50 | $1.52 | $2.04 | -42.0% | 157.2M | 252 |
| 2023 | $1.64 | $3.71 | $1.14 | $3.52 | +113.3% | 101.2M | 250 |
| 2022 | $4.76 | $5.46 | $1.25 | $1.65 | -64.9% | 198M | 251 |
| 2021 | $12.87 | $36.62 | $4.09 | $4.71 | n/a | 145.8M | 225 |
LDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.6098 | -35.4% |
| August 2026 | $0.9440 | -3.8% |
| July 2026 | $0.9810 | -21.5% |
| June 2026 | $1.25 | -5.3% |
| May 2026 | $1.32 | -14.8% |
| April 2026 | $1.55 | +9.2% |
| March 2026 | $1.42 | -31.4% |
| February 2026 | $2.07 | -5.0% |
| January 2026 | $2.18 | +5.3% |
| December 2025 | $2.07 | -26.9% |
| November 2025 | $2.83 | -6.3% |
| October 2025 | $3.02 | -1.6% |
About the LDI data
Daily bars. 1,413 sessions from Feb 11, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
LDI share price history
