Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	1.600	1.670	1.590	1.610	244,002	+0.04(+2.55%)
Mar 30, 2023	1.650	1.700	1.540	1.570	532,295	-0.10(-5.99%)
Mar 29, 2023	1.710	1.710	1.640	1.670	201,445	+0.02(+1.21%)
Mar 28, 2023	1.750	1.750	1.620	1.650	259,482	-0.03(-1.79%)
Mar 27, 2023	1.710	1.770	1.590	1.680	618,613	+0.03(+1.82%)
Mar 24, 2023	1.710	1.710	1.630	1.650	822,679	-0.09(-5.17%)
Mar 23, 2023	1.790	1.820	1.705	1.740	414,501	-0.05(-2.79%)
Mar 22, 2023	1.870	1.870	1.770	1.790	239,614	-0.04(-2.19%)
Mar 21, 2023	1.790	1.830	1.750	1.830	327,806	+0.07(+3.98%)
Mar 20, 2023	1.750	1.810	1.730	1.760	296,617	-0.03(-1.68%)
Mar 17, 2023	1.790	1.815	1.730	1.790	283,231	+0.00(+0.00%)
Mar 16, 2023	1.770	1.825	1.680	1.790	361,958	+0.00(+0.00%)
Mar 15, 2023	1.670	1.790	1.630	1.790	481,697	+0.07(+4.07%)
Mar 14, 2023	1.810	1.880	1.717	1.720	341,488	-0.04(-2.27%)
Mar 13, 2023	1.650	1.790	1.570	1.760	629,473	+0.06(+3.53%)
Mar 10, 2023	1.770	1.770	1.650	1.700	636,263	-0.10(-5.56%)
Mar 09, 2023	1.700	1.880	1.690	1.800	589,290	-0.09(-4.76%)
Mar 08, 2023	1.890	1.920	1.820	1.890	390,135	+0.00(+0.00%)
Mar 07, 2023	1.960	1.970	1.885	1.890	356,639	-0.04(-2.07%)
Mar 06, 2023	2.030	2.150	1.895	1.930	682,679	-0.09(-4.46%)
Mar 03, 2023	1.860	2.030	1.860	2.020	358,537	+0.18(+9.78%)
Mar 02, 2023	1.840	1.920	1.830	1.840	213,020	-0.01(-0.54%)
Mar 01, 2023	2.070	2.070	1.830	1.850	1,122,800	-0.23(-11.06%)
Feb 28, 2023	2.090	2.120	2.030	2.080	310,312	+0.02(+0.97%)
Feb 27, 2023	1.970	2.070	1.970	2.060	330,997	+0.07(+3.52%)
Feb 24, 2023	2.000	2.140	1.960	1.990	595,930	-0.07(-3.40%)
Feb 23, 2023	2.150	2.150	2.030	2.060	350,880	-0.05(-2.37%)
Feb 22, 2023	2.160	2.220	2.042	2.110	335,560	-0.05(-2.31%)
Feb 21, 2023	2.200	2.240	2.150	2.160	278,973	-0.11(-4.85%)
Feb 17, 2023	2.190	2.290	2.190	2.270	502,656	+0.03(+1.34%)
Feb 16, 2023	2.220	2.300	2.180	2.240	433,427	-0.02(-0.88%)
Feb 15, 2023	2.230	2.290	2.210	2.260	330,212	+0.01(+0.44%)
Feb 14, 2023	2.370	2.400	2.200	2.250	521,734	-0.17(-7.02%)
Feb 13, 2023	2.300	2.460	2.250	2.420	442,727	+0.12(+5.22%)
Feb 10, 2023	2.150	2.340	2.150	2.300	321,635	+0.13(+5.99%)
Feb 09, 2023	2.490	2.515	2.150	2.170	831,760	-0.24(-9.96%)
Feb 08, 2023	2.570	2.590	2.380	2.410	624,005	-0.20(-7.66%)
Feb 07, 2023	2.550	2.640	2.530	2.610	307,167	+0.04(+1.56%)
Feb 06, 2023	2.740	2.740	2.535	2.570	501,663	-0.21(-7.55%)
Feb 03, 2023	2.950	2.950	2.740	2.780	609,680	-0.02(-0.71%)
Feb 02, 2023	2.650	3.020	2.578	2.800	1,143,621	+0.23(+8.95%)
Feb 01, 2023	2.650	2.650	2.510	2.570	684,024	-0.06(-2.28%)
Jan 31, 2023	2.690	2.830	2.570	2.630	973,090	+0.05(+1.94%)
Jan 30, 2023	2.670	2.710	2.520	2.580	538,024	-0.08(-3.01%)
Jan 27, 2023	2.300	2.735	2.260	2.660	859,811	+0.32(+13.68%)
Jan 26, 2023	2.270	2.340	2.190	2.340	398,416	+0.10(+4.46%)
Jan 25, 2023	2.250	2.320	2.205	2.240	190,529	-0.06(-2.61%)
Jan 24, 2023	2.340	2.340	2.230	2.300	274,763	-0.02(-0.86%)
Jan 23, 2023	2.290	2.340	2.270	2.320	204,601	+0.05(+2.20%)
Jan 20, 2023	2.190	2.315	2.145	2.270	219,810	+0.12(+5.58%)
Jan 19, 2023	2.240	2.240	2.060	2.150	553,952	-0.08(-3.59%)
Jan 18, 2023	2.250	2.299	2.210	2.230	325,883	+0.01(+0.45%)
Jan 17, 2023	2.240	2.315	2.185	2.220	282,705	-0.04(-1.77%)
Jan 13, 2023	2.500	2.500	2.120	2.260	878,918	-0.21(-8.50%)
Jan 12, 2023	2.380	2.475	2.270	2.470	523,103	+1.35(+120.54%)
Jan 11, 2023	1.120	1.154	1.101	1.120	1,211,953	+0.00(+0.00%)
Jan 10, 2023	1.004	1.120	1.004	1.120	2,158,325	+0.09(+8.92%)
Jan 09, 2023	0.9752	1.048	0.9655	1.028	2,072,648	+0.03(+3.40%)
Jan 06, 2023	0.9414	1.026	0.9414	0.9945	1,836,114	+0.05(+5.64%)
Jan 05, 2023	0.8738	0.9559	0.8690	0.9414	1,094,298	+0.04(+4.84%)
Jan 04, 2023	0.7917	0.9366	0.7917	0.8979	1,961,667	+0.11(+14.11%)