Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.351	2.383	2.178	2.230	4,305,148	-0.11(-4.77%)
Nov 29, 2021	2.490	2.514	2.290	2.341	4,568,192	-0.11(-4.37%)
Nov 26, 2021	2.551	2.551	2.383	2.448	1,904,210	-0.11(-4.36%)
Nov 24, 2021	2.644	2.700	2.546	2.560	3,451,289	-0.07(-2.48%)
Nov 23, 2021	2.909	2.946	2.625	2.625	5,594,570	-0.35(-11.74%)
Nov 22, 2021	3.142	3.225	2.919	2.974	954,989	-0.11(-3.62%)
Nov 19, 2021	3.026	3.095	2.984	3.086	929,243	+0.04(+1.22%)
Nov 18, 2021	3.161	3.067	2.974	3.049	1,278,796	-0.10(-3.25%)
Nov 17, 2021	3.202	3.209	3.091	3.151	1,172,793	-0.07(-2.17%)
Nov 16, 2021	3.249	3.249	3.086	3.221	1,546,125	-0.03(-1.00%)
Nov 15, 2021	3.356	3.356	3.216	3.254	1,422,901	-0.07(-2.10%)
Nov 12, 2021	3.305	3.378	3.278	3.324	1,097,642	+0.02(+0.56%)
Nov 11, 2021	3.477	3.486	3.263	3.305	1,828,398	-0.05(-1.39%)
Nov 10, 2021	3.324			3.351	2,810,759	+0.03(+0.84%)
Nov 09, 2021	3.328	3.417	3.202	3.324	2,936,668	+0.07(+2.29%)
Nov 08, 2021	3.300	3.351	3.151	3.249	4,086,238	+0.27(+8.89%)
Nov 05, 2021	3.026	3.030	2.914	2.984	2,304,067	-0.01(-0.31%)
Nov 04, 2021	3.189	3.244	2.984	2.993	3,139,591	-0.19(-5.86%)
Nov 03, 2021	3.319	3.421	3.137	3.179	3,943,247	-0.13(-3.80%)
Nov 02, 2021	3.580	3.593	3.286	3.305	3,338,910	-0.42(-11.25%)
Nov 01, 2021	3.351	4.138	3.625	3.724	15,747,527	+0.67(+21.95%)
Oct 29, 2021	3.040	3.128	3.021	3.054	699,065	-0.03(-0.91%)
Oct 28, 2021	2.937	3.105	2.881	3.081	584,774	+0.19(+6.60%)
Oct 27, 2021	3.123	3.123	2.886	2.891	593,804	-0.21(-6.76%)
Oct 26, 2021	3.095			3.100	513,976	+0.03(+0.91%)
Oct 25, 2021	2.984	3.105	2.960	3.072	335,480	+0.07(+2.17%)
Oct 22, 2021	3.049	3.053	2.974	3.007	346,477	-0.03(-0.92%)
Oct 21, 2021	3.007	3.119	2.998	3.035	418,648	+0.01(+0.46%)
Oct 20, 2021	3.026	3.077	2.970	3.021	365,922	+0.01(+0.46%)
Oct 19, 2021	3.026	3.044	2.960	3.007	517,110	+0.04(+1.41%)
Oct 18, 2021	3.044	3.109	2.946	2.965	480,183	-0.11(-3.63%)
Oct 15, 2021	3.026	3.086	3.002	3.077	538,731	+0.06(+1.85%)
Oct 14, 2021	3.030	3.095	2.974	3.021	416,678	+0.02(+0.62%)
Oct 13, 2021	2.956	3.044	2.900	3.002	800,990	+0.07(+2.54%)
Oct 12, 2021	2.816	2.946	2.807	2.928	606,923	+0.12(+4.31%)
Oct 11, 2021	2.825	2.849	2.770	2.807	640,399	-0.02(-0.66%)
Oct 08, 2021	2.974	2.979	2.825	2.825	576,931	-0.14(-4.86%)
Oct 07, 2021	2.960	3.072	2.949	2.970	366,856	+0.05(+1.59%)
Oct 06, 2021	2.905	2.970	2.835	2.923	290,339	-0.01(-0.32%)
Oct 05, 2021	2.872	2.974	2.844	2.933	731,019	+0.07(+2.44%)
Oct 04, 2021	3.040	3.044	2.858	2.863	974,057	-0.19(-6.25%)
Oct 01, 2021	3.128	3.144	3.026	3.054	633,043	-0.06(-1.94%)
Sep 30, 2021	3.197	3.197	3.059	3.114	888,001	-0.03(-0.88%)
Sep 29, 2021	3.293	3.293	3.137	3.142	876,033	-0.08(-2.57%)
Sep 28, 2021	3.303	3.395	3.215	3.224	751,844	-0.13(-3.84%)
Sep 27, 2021	3.178	3.385	3.178	3.353	1,169,516	+0.19(+5.96%)
Sep 24, 2021	3.151	3.266	3.137	3.165	718,886	-0.05(-1.43%)
Sep 23, 2021	3.280	3.335	3.132	3.211	1,402,786	-0.07(-2.10%)
Sep 22, 2021	3.220	3.326	3.197	3.280	636,643	+0.09(+2.74%)
Sep 21, 2021	3.257	3.303	3.192	3.192	1,381,200	-0.06(-1.70%)
Sep 20, 2021	3.284	3.312	3.197	3.247	1,384,901	-0.09(-2.62%)
Sep 17, 2021	3.431	3.606	3.321	3.335	2,045,534	-0.08(-2.42%)
Sep 16, 2021	3.404	3.583	3.404	3.418	1,117,879	+0.00(+0.00%)
Sep 15, 2021	3.344	3.528	3.344	3.418	1,505,011	+0.09(+2.77%)
Sep 14, 2021	3.339	3.477	3.275	3.326	1,365,911	-0.01(-0.28%)
Sep 13, 2021	3.510	3.510	3.307	3.335	2,114,731	-0.11(-3.08%)
Sep 10, 2021	3.519	3.625	3.436	3.441	1,023,903	-0.08(-2.22%)
Sep 09, 2021	3.537	3.671	3.500	3.519	1,018,764	-0.00(-0.13%)
Sep 08, 2021	3.588	3.620	3.505	3.523	932,468	-0.07(-1.92%)
Sep 07, 2021	3.652	3.694	3.556	3.592	1,120,858	-0.05(-1.26%)
Sep 03, 2021	3.680	3.680	3.546	3.638	1,493,254	-0.04(-1.12%)
Sep 02, 2021	3.698	3.726	3.657	3.680	785,946	-0.05(-1.36%)