loanDepot, Inc.
LDINYSEFinancial Services● Active
$1.17
$-0.02(-1.27%)
Market Cap$390308487
P/E Ratio—
52W High$5.05
52W Low$1.13
loanDepot, Inc.（LDI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ldi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.18
Jun 9, 2021
-92.4% from here
5-Year Low5Y
$1.01
Apr 11, 2025
+14.9% from low
IPO Priceadj.
$22.00
Feb 11, 2021
-94.7% since IPO
1 Year Ago
$1.30
Jun 9, 2025
-10.8% in 1Y
5 Years Ago
$13.90
Jun 8, 2021
-91.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LDI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 573K | -2.10% |
| Jun 5, 2026 | $1.23 | $1.25 | $1.17 | $1.18 | $1.18 | 1.5M | -4.07% |
| Jun 4, 2026 | $1.21 | $1.29 | $1.19 | $1.25 | $1.25 | 1.8M | +3.31% |
| Jun 3, 2026 | $1.23 | $1.23 | $1.16 | $1.18 | $1.18 | 2.2M | -4.07% |
| Jun 2, 2026 | $1.26 | $1.28 | $1.23 | $1.25 | $1.25 | 1.3M | -0.79% |
| Jun 1, 2026 | $1.29 | $1.33 | $1.26 | $1.26 | $1.26 | 1.2M | -2.33% |
| May 29, 2026 | $1.31 | $1.33 | $1.30 | $1.32 | $1.32 | 1.6M | +0.76% |
| May 28, 2026 | $1.27 | $1.33 | $1.26 | $1.31 | $1.31 | 1.1M | +3.15% |
| May 27, 2026 | $1.26 | $1.33 | $1.26 | $1.29 | $1.29 | 1.8M | +2.38% |
| May 26, 2026 | $1.27 | $1.31 | $1.25 | $1.27 | $1.27 | 1.5M | +0.00% |
| May 22, 2026 | $1.25 | $1.28 | $1.21 | $1.25 | $1.25 | 861K | +0.00% |
| May 21, 2026 | $1.22 | $1.26 | $1.19 | $1.25 | $1.25 | 1.4M | +2.46% |
| May 20, 2026 | $1.17 | $1.23 | $1.16 | $1.22 | $1.22 | 1.7M | +4.27% |
| May 19, 2026 | $1.17 | $1.22 | $1.13 | $1.14 | $1.14 | 2.5M | -2.56% |
| May 18, 2026 | $1.24 | $1.27 | $1.17 | $1.19 | $1.19 | 2.9M | -4.03% |
| May 15, 2026 | $1.28 | $1.33 | $1.25 | $1.25 | $1.25 | 1.6M | -2.34% |
| May 14, 2026 | $1.21 | $1.36 | $1.21 | $1.32 | $1.32 | 3.3M | +9.09% |
| May 13, 2026 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 1.8M | -2.42% |
| May 12, 2026 | $1.29 | $1.31 | $1.24 | $1.25 | $1.25 | 2.2M | -3.10% |
| May 11, 2026 | $1.40 | $1.42 | $1.30 | $1.30 | $1.30 | 2.5M | -7.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LDI
Jan 1 → Dec 31 · 6 years2026-44.0%$2.08 → $1.17
-44.0%
2025+0.5%$2.06 → $2.07
+0.5%
2024-40.7%$3.44 → $2.04
-40.7%
2023+114.6%$1.64 → $3.52
+114.6%
2022-66.0%$4.85 → $1.65
-66.0%
2021-65.5%$13.90 → $4.80
-65.5%
Best Year2023 · +114.6%
Worst Year2022 · -66.0%
Positive Years2 / 6
Avg Annual Return-16.8%
6Y Total Return-91.6%
6Y CAGR~-33.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in LDI?
If you invested $1,000 in LDI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$53
Total Return-94.7%
CAGR~-44.5% / yr
Profit$-947
Based on Feb 11, 2021 · $22.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
loanDepot, Inc.（LDI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LDI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LDI 历史股价FMP 日线复权 OHLCV