Loandepot Stock Price History

LDI Stock  USD 1.74  0.05  2.96%   
If you're considering investing in Loandepot Stock, it is important to understand the factors that can impact its price. As of today, the current price of Loandepot stands at 1.74, as last reported on the 30th of July, with the highest price reaching 1.85 and the lowest price hitting 1.69 during the day. Loandepot appears to be dangerous, given 3 months investment horizon. Loandepot has Sharpe Ratio of 0.16, which conveys that the firm had a 0.16 % return per unit of risk over the last 3 months. By analyzing Loandepot's technical indicators, you can evaluate if the expected return of 0.82% is justified by implied risk. Please exercise Loandepot's Mean Deviation of 3.8, risk adjusted performance of 0.1303, and Downside Deviation of 4.74 to check out if our risk estimates are consistent with your expectations.
Loandepot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1597

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsLDI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 5.15
  actual daily
46
54% of assets are more volatile

Expected Return

 0.82
  actual daily
16
84% of assets have higher returns

Risk-Adjusted Return

 0.16
  actual daily
12
88% of assets perform better
Based on monthly moving average Loandepot is performing at about 12% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Loandepot by adding it to a well-diversified portfolio.

Loandepot Stock Price History Chart

There are several ways to analyze Loandepot Stock price data. The simplest method is using a basic Loandepot candlestick price chart, which shows Loandepot price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 23, 20252.0
Lowest PriceMay 6, 20251.02

Loandepot July 30, 2025 Stock Price Synopsis

Various analyses of Loandepot's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Loandepot Stock. It can be used to describe the percentage change in the price of Loandepot from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Loandepot Stock.
Loandepot Price Daily Balance Of Power 0.31 
Loandepot Price Rate Of Daily Change 1.03 
Loandepot Price Action Indicator(0.01)

Loandepot July 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Loandepot Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Loandepot intraday prices and daily technical indicators to check the level of noise trading in Loandepot Stock and then apply it to test your longer-term investment strategies against Loandepot.

Loandepot Stock Price History Data

OpenHighLowCloseVolume
07/30/2025
 1.85  1.85  1.69  1.74 
07/29/2025
 1.85  1.85  1.69  1.74  1,115,664 
07/28/2025
 1.75  1.79  1.67  1.69  1,161,792 
07/25/2025
 1.77  1.79  1.69  1.78  1,875,078 
07/24/2025
 1.99  2.00  1.78  1.81  2,556,299 
07/23/2025
 2.13  2.13  1.92  2.00  3,558,494 
07/22/2025
 1.94  2.03  1.92  1.98  2,080,808 
07/21/2025
 1.93  2.08  1.90  1.94  4,975,255 
07/18/2025
 1.83  2.01  1.80  1.88  3,855,748 
07/17/2025
 1.66  1.68  1.54  1.64  2,910,534 
07/16/2025
 1.47  1.72  1.45  1.68  2,242,014 
07/15/2025
 1.55  1.58  1.45  1.46  650,869 
07/14/2025
 1.49  1.52  1.46  1.52  634,812 
07/11/2025
 1.51  1.54  1.46  1.48  826,659 
07/10/2025
 1.49  1.55  1.45  1.52  843,600 
07/09/2025
 1.41  1.54  1.41  1.52  1,766,303 
07/08/2025
 1.29  1.43  1.29  1.39  1,164,833 
07/07/2025
 1.29  1.33  1.26  1.30  542,714 
07/03/2025
 1.33  1.35  1.26  1.28  548,795 
07/02/2025
 1.30  1.34  1.29  1.32  574,853 
07/01/2025
 1.25  1.30  1.24  1.29  638,535 
06/30/2025
 1.29  1.30  1.22  1.27  1,090,787 
06/27/2025
 1.32  1.32  1.26  1.31  10,866,040 
06/26/2025
 1.33  1.35  1.26  1.30  1,347,998 
06/25/2025
 1.40  1.44  1.28  1.30  1,480,611 
06/24/2025
 1.38  1.45  1.37  1.38  1,035,874 
06/23/2025
 1.40  1.40  1.33  1.35  961,972 
06/20/2025
 1.41  1.44  1.37  1.41  1,373,184 
06/18/2025
 1.38  1.47  1.35  1.42  788,659 
06/17/2025
 1.43  1.46  1.34  1.34  1,004,842 
06/16/2025
 1.32  1.45  1.32  1.41  518,721 
06/13/2025
 1.41  1.41  1.34  1.34  710,132 
06/12/2025
 1.52  1.54  1.42  1.44  798,183 
06/11/2025
 1.39  1.55  1.38  1.53  1,407,071 
06/10/2025
 1.32  1.44  1.31  1.37  876,605 
06/09/2025
 1.32  1.34  1.28  1.30  533,078 
06/06/2025
 1.26  1.31  1.26  1.30  489,708 
06/05/2025
 1.26  1.33  1.24  1.26  462,774 
06/04/2025
 1.20  1.29  1.19  1.27  492,646 
06/03/2025
 1.26  1.27  1.20  1.20  365,575 
06/02/2025
 1.30  1.34  1.24  1.26  345,644 
05/30/2025
 1.33  1.36  1.29  1.31  369,289 
05/29/2025
 1.28  1.36  1.28  1.33  776,966 
05/28/2025
 1.26  1.29  1.24  1.27  366,572 
05/27/2025
 1.21  1.32  1.21  1.26  703,497 
05/23/2025
 1.17  1.22  1.17  1.20  563,655 
05/22/2025
 1.20  1.24  1.17  1.19  510,344 
05/21/2025
 1.27  1.31  1.19  1.19  454,392 
05/20/2025
 1.22  1.34  1.22  1.29  545,317 
05/19/2025
 1.18  1.25  1.18  1.23  335,914 
05/16/2025
 1.22  1.26  1.22  1.23  616,795 
05/15/2025
 1.23  1.29  1.21  1.22  965,850 
05/14/2025
 1.21  1.24  1.19  1.21  866,658 
05/13/2025
 1.11  1.21  1.09  1.20  1,261,154 
05/12/2025
 1.17  1.20  1.11  1.12  992,537 
05/09/2025
 1.14  1.17  1.12  1.13  944,965 
05/08/2025
 1.13  1.18  1.11  1.14  759,411 
05/07/2025
 1.05  1.21  1.04  1.13  1,796,880 
05/06/2025
 1.09  1.10  1.00  1.02  1,010,866 
05/05/2025
 1.14  1.17  1.08  1.08  446,013 
05/02/2025
 1.16  1.18  1.12  1.15  410,392 

About Loandepot Stock history

Loandepot investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Loandepot is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Loandepot will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Loandepot stock prices may prove useful in developing a viable investing in Loandepot
loanDepot, Inc. engages in originating, financing, selling, and servicing residential mortgage loans in the United States. The company was founded in 2010 and is headquartered in Foothill Ranch, California. Loandepot Inc operates under Mortgage Finance classification in the United States and is traded on New York Stock Exchange. It employs 6121 people.

Loandepot Stock Technical Analysis

Loandepot technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Loandepot technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Loandepot trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

Loandepot Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Loandepot's price direction in advance. Along with the technical and fundamental analysis of Loandepot Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Loandepot to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Loandepot Stock analysis

When running Loandepot's price analysis, check to measure Loandepot's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Loandepot is operating at the current time. Most of Loandepot's value examination focuses on studying past and present price action to predict the probability of Loandepot's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Loandepot's price. Additionally, you may evaluate how the addition of Loandepot to your portfolios can decrease your overall portfolio volatility.
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Money Managers
Screen money managers from public funds and ETFs managed around the world
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Fundamental Analysis
View fundamental data based on most recent published financial statements
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account