Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	0.7966	0.8062	0.7772	0.7966	817,046	+0.01(+1.85%)
Aug 30, 2022	0.7772	0.7917	0.7724	0.7821	611,502	+0.01(+1.89%)
Aug 29, 2022	0.7724	0.7893	0.7676	0.7676	1,164,279	-0.02(-2.45%)
Aug 26, 2022	0.8207	0.8207	0.7724	0.7869	887,087	-0.02(-2.98%)
Aug 25, 2022	0.8062	0.8159	0.7917	0.8110	603,703	+0.02(+3.07%)
Aug 24, 2022	0.7772	0.7893	0.7676	0.7869	890,679	+0.01(+1.24%)
Aug 23, 2022	0.7869	0.7869	0.7724	0.7772	825,412	-0.01(-1.23%)
Aug 22, 2022	0.7821	0.8009	0.7724	0.7869	945,725	-0.01(-1.81%)
Aug 19, 2022	0.8062	0.8110	0.7869	0.8014	1,077,553	-0.03(-3.49%)
Aug 18, 2022	0.8448	0.8448	0.8014	0.8303	1,129,467	-0.02(-2.27%)
Aug 17, 2022	0.8641	0.8641	0.8303	0.8497	708,871	-0.02(-2.76%)
Aug 16, 2022	0.8545	0.8786	0.8014	0.8738	1,706,484	+0.04(+5.23%)
Aug 15, 2022	0.9897	0.9897	0.7966	0.8303	5,195,731	-0.15(-15.69%)
Aug 12, 2022	1.019	1.038	0.9752	0.9848	1,367,051	-0.02(-1.92%)
Aug 11, 2022	0.9269	1.019	0.9221	1.004	1,358,563	+0.08(+8.33%)
Aug 10, 2022	0.8641	0.9317	0.8400	0.9269	1,787,932	+0.04(+4.35%)
Aug 09, 2022	0.9366	0.9366	0.8593	0.8883	1,652,962	-0.04(-4.66%)
Aug 08, 2022	0.9172	0.9752	0.9124	0.9317	1,211,110	+0.04(+4.32%)
Aug 05, 2022	0.9221	0.9221	0.8641	0.8931	755,715	-0.01(-1.07%)
Aug 04, 2022	0.9269	0.9510	0.8931	0.9028	941,605	-0.04(-4.10%)
Aug 03, 2022	0.9172	0.9607	0.8955	0.9414	927,480	+0.04(+4.28%)
Aug 02, 2022	0.8690	0.9100	0.8497	0.9028	658,012	+0.04(+4.47%)
Aug 01, 2022	0.8497	0.8834	0.8110	0.8641	683,598	+0.00(+0.56%)
Jul 29, 2022	0.8593	0.8859	0.8463	0.8593	758,472	+0.00(+0.56%)
Jul 28, 2022	0.8110	0.8883	0.8014	0.8545	1,513,201	+0.05(+5.99%)
Jul 27, 2022	0.7821	0.8110	0.7724	0.8062	976,208	+0.04(+5.70%)
Jul 26, 2022	0.7434	0.7869	0.7292	0.7628	1,121,104	+0.01(+1.28%)
Jul 25, 2022	0.8062	0.8062	0.7434	0.7531	1,504,747	-0.05(-6.02%)
Jul 22, 2022	0.8207	0.8545	0.7821	0.8014	724,500	-0.02(-2.92%)
Jul 21, 2022	0.8255	0.8521	0.8014	0.8255	957,509	-0.01(-1.72%)
Jul 20, 2022	0.8159	0.8545	0.8117	0.8400	1,084,529	+0.03(+4.19%)
Jul 19, 2022	0.7724	0.8159	0.7579	0.8062	1,115,174	+0.06(+7.74%)
Jul 18, 2022	0.7821	0.7917	0.7386	0.7483	1,710,621	-0.02(-2.52%)
Jul 15, 2022	0.7966	0.7966	0.7579	0.7676	1,378,444	-0.02(-2.45%)
Jul 14, 2022	0.7386	0.8086	0.7290	0.7869	1,517,766	+0.02(+2.52%)
Jul 13, 2022	0.7772	0.7772	0.7097	0.7676	5,026,916	-0.05(-6.47%)
Jul 12, 2022	0.7145	0.8738	0.7097	0.8207	4,277,541	+0.12(+16.44%)
Jul 11, 2022	0.8014	0.8014	0.6759	0.7048	2,552,955	-0.10(-12.05%)
Jul 08, 2022	0.7434	0.8255	0.7434	0.8014	1,153,651	+0.04(+5.73%)
Jul 07, 2022	0.7048	0.7625	0.7048	0.7579	1,451,495	+0.05(+7.53%)
Jul 06, 2022	0.6855	0.7048	0.6710	0.7048	1,332,548	+0.03(+5.04%)
Jul 05, 2022	0.7241	0.7241	0.6566	0.6710	2,635,694	-0.05(-6.71%)
Jul 01, 2022	0.6855	0.7531	0.6855	0.7193	2,659,801	+0.02(+3.47%)
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%)