Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.710	3.710	3.500	3.520	561,540	-0.12(-3.30%)
Dec 28, 2023	3.510	3.710	3.478	3.640	715,853	+0.13(+3.70%)
Dec 27, 2023	3.490	3.510	3.380	3.510	516,000	+0.10(+2.93%)
Dec 26, 2023	3.360	3.490	3.311	3.410	807,671	+0.08(+2.40%)
Dec 22, 2023	3.330	3.540	3.230	3.330	1,372,638	+0.05(+1.52%)
Dec 21, 2023	3.330	3.380	3.220	3.280	1,257,028	-0.02(-0.61%)
Dec 20, 2023	3.210	3.480	3.085	3.300	1,337,410	+0.10(+3.12%)
Dec 19, 2023	3.000	3.250	2.970	3.200	1,200,095	+0.23(+7.74%)
Dec 18, 2023	2.740	2.970	2.600	2.970	826,587	+0.17(+6.07%)
Dec 15, 2023	2.740	3.570	2.690	2.800	4,044,923	+0.11(+4.09%)
Dec 14, 2023	2.270	2.700	2.240	2.690	1,917,237	+0.50(+22.83%)
Dec 13, 2023	2.000	2.250	2.000	2.190	709,520	+0.17(+8.42%)
Dec 12, 2023	2.070	2.120	2.020	2.020	240,512	-0.04(-1.94%)
Dec 11, 2023	2.170	2.170	2.000	2.060	299,091	-0.09(-4.19%)
Dec 08, 2023	2.090	2.180	2.090	2.150	212,339	+0.06(+2.87%)
Dec 07, 2023	2.020	2.140	2.017	2.090	225,500	+0.04(+1.95%)
Dec 06, 2023	1.940	2.075	1.930	2.050	338,484	+0.13(+6.77%)
Dec 05, 2023	1.990	2.030	1.910	1.920	445,265	-0.07(-3.52%)
Dec 04, 2023	1.980	2.070	1.960	1.990	324,705	+0.01(+0.51%)
Dec 01, 2023	1.860	1.980	1.801	1.980	299,581	+0.14(+7.61%)
Nov 30, 2023	1.900	1.900	1.840	1.840	151,546	-0.03(-1.60%)
Nov 29, 2023	1.780	1.915	1.780	1.870	454,001	+0.07(+3.89%)
Nov 28, 2023	1.770	1.810	1.700	1.800	186,503	+0.03(+1.69%)
Nov 27, 2023	1.730	1.800	1.730	1.770	247,160	+0.00(+0.00%)
Nov 24, 2023	1.750	1.810	1.720	1.770	118,919	+0.04(+2.31%)
Nov 22, 2023	1.720	1.800	1.695	1.730	298,048	+0.04(+2.37%)
Nov 21, 2023	1.700	1.755	1.670	1.690	302,860	-0.02(-1.17%)
Nov 20, 2023	1.750	1.750	1.690	1.710	578,548	-0.04(-2.29%)
Nov 17, 2023	1.750	1.840	1.720	1.750	400,654	+0.08(+4.79%)
Nov 16, 2023	1.770	1.770	1.600	1.670	383,151	-0.09(-5.11%)
Nov 15, 2023	1.645	1.770	1.615	1.760	320,923	+0.14(+8.64%)
Nov 14, 2023	1.490	1.660	1.490	1.620	462,144	+0.19(+13.29%)
Nov 13, 2023	1.390	1.460	1.350	1.430	231,624	+0.01(+0.70%)
Nov 10, 2023	1.410	1.440	1.355	1.420	205,517	+0.01(+0.71%)
Nov 09, 2023	1.560	1.560	1.390	1.410	225,730	-0.14(-9.03%)
Nov 08, 2023	1.500	1.550	1.420	1.550	303,710	+0.12(+8.39%)
Nov 07, 2023	1.400	1.470	1.380	1.430	198,434	+0.01(+0.70%)
Nov 06, 2023	1.470	1.480	1.420	1.420	287,539	-0.07(-4.70%)
Nov 03, 2023	1.400	1.575	1.400	1.490	507,151	+0.10(+7.19%)
Nov 02, 2023	1.250	1.390	1.250	1.390	353,523	+0.18(+14.88%)
Nov 01, 2023	1.250	1.270	1.190	1.210	428,674	+0.03(+2.54%)
Oct 31, 2023	1.150	1.240	1.150	1.180	475,440	+0.00(+0.00%)
Oct 30, 2023	1.260	1.280	1.140	1.180	571,900	+0.00(+0.00%)
Oct 27, 2023	1.310	1.310	1.170	1.180	446,306	-0.10(-7.81%)
Oct 26, 2023	1.210	1.290	1.150	1.280	428,823	+0.08(+6.67%)
Oct 25, 2023	1.300	1.315	1.180	1.200	982,746	-0.10(-7.69%)
Oct 24, 2023	1.320	1.380	1.270	1.300	483,816	+0.00(+0.00%)
Oct 23, 2023	1.370	1.370	1.270	1.300	560,677	-0.07(-5.11%)
Oct 20, 2023	1.360	1.391	1.360	1.370	322,705	-0.01(-0.72%)
Oct 19, 2023	1.420	1.435	1.370	1.380	319,259	-0.07(-4.83%)
Oct 18, 2023	1.420	1.470	1.400	1.450	197,812	+0.02(+1.40%)
Oct 17, 2023	1.360	1.460	1.360	1.430	194,393	+0.04(+2.88%)
Oct 16, 2023	1.380	1.430	1.370	1.390	202,719	+0.00(+0.00%)
Oct 13, 2023	1.450	1.450	1.380	1.390	183,879	-0.03(-2.11%)
Oct 12, 2023	1.490	1.490	1.400	1.420	495,102	-0.05(-3.40%)
Oct 11, 2023	1.500	1.510	1.430	1.470	206,323	+0.02(+1.38%)
Oct 10, 2023	1.450	1.490	1.432	1.450	214,687	-0.02(-1.36%)
Oct 09, 2023	1.530	1.530	1.410	1.470	463,268	-0.06(-3.92%)
Oct 06, 2023	1.550	1.550	1.490	1.530	305,008	+0.02(+1.32%)
Oct 05, 2023	1.580	1.590	1.470	1.510	610,490	-0.04(-2.58%)
Oct 04, 2023	1.580	1.580	1.480	1.550	1,042,320	-0.01(-0.64%)
Oct 03, 2023	1.610	1.620	1.545	1.560	407,978	-0.05(-3.11%)