Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	0.7000	0.7038	0.6465	0.6952	1,884,391	-0.00(-0.69%)
Jun 29, 2022	0.7048	0.7145	0.6614	0.7000	1,985,634	-0.01(-2.03%)
Jun 28, 2022	0.6710	0.7241	0.6662	0.7145	1,757,996	+0.05(+7.25%)
Jun 27, 2022	0.7241	0.7338	0.6662	0.6662	3,039,173	-0.05(-6.76%)
Jun 24, 2022	0.7290	0.7338	0.7000	0.7145	2,392,626	+0.00(+0.00%)
Jun 23, 2022	0.7193	0.7290	0.6952	0.7145	2,396,199	+0.01(+1.37%)
Jun 22, 2022	0.7000	0.7338	0.6807	0.7048	3,175,667	+0.00(+0.69%)
Jun 21, 2022	0.7676	0.7821	0.6952	0.7000	4,177,574	-0.03(-4.61%)
Jun 17, 2022	0.8303	0.8376	0.7338	0.7338	5,986,901	-0.10(-11.63%)
Jun 16, 2022	0.8738	0.9119	0.8159	0.8303	2,645,394	-0.08(-8.99%)
Jun 15, 2022	0.9703	0.9703	0.8738	0.9124	2,845,202	-0.05(-5.50%)
Jun 14, 2022	1.038	1.038	0.9510	0.9655	2,795,088	-0.06(-5.66%)
Jun 13, 2022	1.144	1.149	0.9752	1.023	3,707,237	-0.15(-13.11%)
Jun 10, 2022	1.226	1.246	1.168	1.178	1,974,162	-0.08(-6.15%)
Jun 09, 2022	1.284	1.303	1.221	1.255	1,512,519	-0.03(-2.26%)
Jun 08, 2022	1.270	1.366	1.265	1.284	1,449,432	-0.00(-0.37%)
Jun 07, 2022	1.289	1.337	1.265	1.289	513,449	-0.00(-0.37%)
Jun 06, 2022	1.294	1.328	1.277	1.294	1,185,114	-0.01(-1.11%)
Jun 03, 2022	1.357	1.371	1.299	1.308	1,053,466	-0.07(-4.91%)
Jun 02, 2022	1.323	1.414	1.317	1.376	650,552	+0.06(+4.40%)
Jun 01, 2022	1.337	1.347	1.272	1.318	940,028	+0.00(+0.00%)
May 31, 2022	1.361	1.381	1.308	1.318	1,355,675	-0.03(-2.50%)
May 27, 2022	1.386	1.419	1.323	1.352	1,623,931	-0.02(-1.75%)
May 26, 2022	1.294	1.386	1.294	1.376	2,363,259	+0.06(+4.78%)
May 25, 2022	1.328	1.390	1.303	1.313	1,959,774	-0.01(-0.73%)
May 24, 2022	1.284	1.323	1.168	1.323	1,915,334	-0.00(-0.36%)
May 23, 2022	1.347	1.347	1.229	1.328	2,720,676	-0.00(-0.36%)
May 20, 2022	1.323	1.366	1.258	1.332	3,393,571	+0.01(+1.10%)
May 19, 2022	1.231	1.335	1.212	1.318	3,355,465	+0.09(+7.48%)
May 18, 2022	1.231	1.294	1.195	1.226	1,835,028	-0.00(-0.39%)
May 17, 2022	1.178	1.236	1.176	1.231	1,880,204	+0.09(+7.59%)
May 16, 2022	1.130	1.231	1.043	1.144	3,385,582	+0.00(+0.00%)
May 13, 2022	1.120	1.217	1.111	1.144	3,837,760	+0.04(+3.95%)
May 12, 2022	0.9993	1.101	0.9800	1.101	3,966,396	+0.06(+5.56%)
May 11, 2022	1.091	1.173	0.9848	1.043	4,744,918	-0.11(-9.24%)
May 10, 2022	0.9752	1.159	0.9655	1.149	6,648,358	-0.15(-11.85%)
May 09, 2022	1.318	1.390	1.289	1.303	2,417,873	-0.05(-3.91%)
May 06, 2022	1.361	1.386	1.284	1.357	1,088,517	-0.01(-0.71%)
May 05, 2022	1.414	1.429	1.323	1.366	2,453,257	-0.07(-4.71%)
May 04, 2022	1.448	1.492	1.395	1.434	1,665,302	-0.03(-2.30%)
May 03, 2022	1.434	1.528	1.427	1.468	1,522,748	+0.05(+3.40%)
May 02, 2022	1.497	1.501	1.376	1.419	1,750,154	-0.05(-3.61%)
Apr 29, 2022	1.540	1.583	1.463	1.472	1,303,123	-0.08(-5.28%)
Apr 28, 2022	1.477	1.559	1.453	1.554	844,432	+0.07(+4.55%)
Apr 27, 2022	1.497	1.564	1.468	1.487	908,601	-0.00(-0.32%)
Apr 26, 2022	1.637	1.675	1.477	1.492	1,888,471	-0.15(-9.12%)
Apr 25, 2022	1.593	1.666	1.574	1.641	876,247	+0.02(+1.49%)
Apr 22, 2022	1.603	1.641	1.583	1.617	750,855	-0.00(-0.30%)
Apr 21, 2022	1.670	1.670	1.608	1.622	934,371	-0.01(-0.88%)
Apr 20, 2022	1.670	1.709	1.627	1.637	939,175	-0.04(-2.31%)
Apr 19, 2022	1.612	1.728	1.612	1.675	1,285,021	+0.06(+3.58%)
Apr 18, 2022	1.637	1.680	1.608	1.617	1,057,451	+0.01(+0.60%)
Apr 14, 2022	1.675	1.714	1.608	1.608	1,051,453	-0.07(-4.03%)
Apr 13, 2022	1.612	1.695	1.612	1.675	741,511	+0.05(+2.97%)
Apr 12, 2022	1.670	1.680	1.608	1.627	1,012,383	-0.01(-0.88%)
Apr 11, 2022	1.680	1.685	1.610	1.641	1,594,515	-0.05(-3.13%)
Apr 08, 2022	1.728	1.733	1.690	1.694	1,378,042	-0.04(-2.23%)
Apr 07, 2022	1.733	1.825	1.709	1.733	1,930,333	-0.02(-1.37%)
Apr 06, 2022	1.844	1.844	1.738	1.757	1,890,244	-0.10(-5.45%)
Apr 05, 2022	1.979	1.979	1.844	1.859	2,055,317	-0.13(-6.55%)
Apr 04, 2022	1.926	2.032	1.907	1.989	1,315,154	+0.04(+1.98%)