Loandepot Stock Price History
| LDI Stock | USD 1.48 0.04 2.63% |
Below is the normalized historical share price chart for Loandepot extending back to February 11, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Loandepot stands at 1.48, as last reported on the 14th of July 2025, with the highest price reaching 1.54 and the lowest price hitting 1.46 during the day.
If you're considering investing in Loandepot Stock, it is important to understand the factors that can impact its price. Loandepot appears to be dangerous, given 3 months investment horizon. Loandepot has Sharpe Ratio of 0.13, which conveys that the firm had a 0.13 % return per unit of risk over the last 3 months. By analyzing Loandepot's technical indicators, you can evaluate if the expected return of 0.55% is justified by implied risk. Please exercise Loandepot's Mean Deviation of 3.36, downside deviation of 4.89, and Risk Adjusted Performance of 0.0909 to check out if our risk estimates are consistent with your expectations.
As of now, Loandepot's Liabilities And Stockholders Equity is increasing as compared to previous years. The Loandepot's current Stock Based Compensation To Revenue is estimated to increase to 0.02, while Total Stockholder Equity is projected to decrease to under 259.2 M. . The Loandepot's current Price Earnings To Growth Ratio is estimated to increase to 0.25, while Price To Sales Ratio is projected to decrease to 0.34. Loandepot Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of February 2021 | 200 Day MA 1.7157 | 50 Day MA 1.2802 | Beta 3.04 |
Loandepot | Build AI portfolio with Loandepot Stock |
Sharpe Ratio = 0.1283
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | LDI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 4.25 actual daily | 38 62% of assets are more volatile |
Expected Return
| 0.55 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Loandepot is performing at about 10% 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.
Price Book 1.1771 | Price Sales 0.4477 | Shares Float 70.7 M | Wall Street Target Price 1.7 | Earnings Share (0.45) |
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 Price | June 11, 2025 | 1.53 |
| Lowest Price | May 6, 2025 | 1.02 |
Loandepot July 14, 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 | (0.50) | |
| Loandepot Price Rate Of Daily Change | 0.97 | |
| Loandepot Price Action Indicator | (0.04) |
Loandepot July 14, 2025 Stock Price Analysis
Loandepot Stock Price History Data
The price series of Loandepot for the period between Tue, Apr 15, 2025 and Mon, Jul 14, 2025 has a statistical range of 0.51 with a coefficient of variation of 10.29. The daily prices for the period are spread out with arithmetic mean of 1.24. The median price for the last 90 days is 1.26. The company issued dividends to stockholders on 2022-04-01.| Open | High | Low | Close | Volume | ||
07/14/2025 | 1.52 | 1.54 | 1.46 | 1.48 | ||
07/14/2025 | 1.52 | 1.54 | 1.46 | 1.48 | ||
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 | |
| 05/01/2025 | 1.11 | 1.21 | 1.10 | 1.14 | 1,340,646 | |
04/30/2025 | 1.05 | 1.12 | 1.02 | 1.11 | 814,869 | |
04/29/2025 | 1.06 | 1.08 | 1.04 | 1.07 | 729,809 | |
| 04/28/2025 | 1.06 | 1.09 | 1.05 | 1.08 | 400,116 | |
04/25/2025 | 1.10 | 1.11 | 1.05 | 1.05 | 592,429 | |
04/24/2025 | 1.11 | 1.11 | 1.08 | 1.09 | 415,064 | |
04/23/2025 | 1.16 | 1.23 | 1.08 | 1.09 | 818,569 | |
04/22/2025 | 1.11 | 1.13 | 1.08 | 1.12 | 528,277 | |
04/21/2025 | 1.14 | 1.14 | 1.09 | 1.10 | 795,761 | |
| 04/17/2025 | 1.05 | 1.12 | 1.05 | 1.10 | 480,868 | |
04/16/2025 | 1.10 | 1.15 | 1.05 | 1.07 | 567,744 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 185.6 M | 148.2 M | |
| Net Loss | -314 M | -298.3 M |
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.
Did you try this?
Run Share Portfolio Now
Share PortfolioTrack or share privately all of your investments from the convenience of any device |
| 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.
| Risk Adjusted Performance | 0.0909 | |||
| Jensen Alpha | 0.1256 | |||
| Total Risk Alpha | (0.50) | |||
| Sortino Ratio | 0.0052 | |||
| Treynor Ratio | 0.4543 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios |