Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.980	6.026	5.883	5.911	545,402	-0.02(-0.31%)
Jun 29, 2021	5.934	5.989	5.881	5.929	306,076	+0.00(+0.00%)
Jun 28, 2021	6.011	6.034	5.925	5.929	267,346	-0.03(-0.54%)
Jun 25, 2021	5.961	6.034	5.920	5.961	353,070	+0.02(+0.38%)
Jun 24, 2021	6.103	6.103	5.874	5.938	648,364	-0.10(-1.59%)
Jun 23, 2021	5.874	6.139	5.874	6.034	559,908	+0.18(+3.04%)
Jun 22, 2021	5.998	6.030	5.829	5.856	815,895	-0.13(-2.21%)
Jun 21, 2021	5.970	6.080	5.874	5.989	425,028	+0.07(+1.16%)
Jun 18, 2021	5.943	6.011	5.851	5.920	711,362	-0.07(-1.15%)
Jun 17, 2021	6.158	6.185	5.874	5.989	947,819	-0.09(-1.43%)
Jun 16, 2021	6.203	6.203	5.975	6.075	851,221	-0.07(-1.19%)
Jun 15, 2021	6.464	6.491	6.126	6.149	1,153,880	-0.32(-4.95%)
Jun 14, 2021	6.377	6.537	6.318	6.469	1,145,612	+0.07(+1.14%)
Jun 11, 2021	6.331	6.519	6.304	6.395	653,824	+0.15(+2.34%)
Jun 10, 2021	6.747	6.830	6.235	6.249	2,547,749	-0.64(-9.29%)
Jun 09, 2021	6.354	6.939	6.354	6.889	2,317,973	+0.53(+8.42%)
Jun 08, 2021	6.469	6.482	6.263	6.354	1,015,339	+0.04(+0.65%)
Jun 07, 2021	6.405	6.440	6.245	6.313	945,052	+0.00(+0.07%)
Jun 04, 2021	6.565	6.628	6.286	6.309	926,147	-0.48(-7.07%)
Jun 03, 2021	6.994	7.086	6.651	6.789	695,396	-0.29(-4.07%)
Jun 02, 2021	7.241	7.264	6.880	7.077	667,737	-0.05(-0.77%)
Jun 01, 2021	7.502	7.538	7.045	7.131	1,234,645	-0.62(-7.96%)
May 28, 2021	7.355	7.749	7.319	7.749	308,519	+0.37(+4.95%)
May 27, 2021	7.360	7.634	7.323	7.383	392,063	+0.08(+1.13%)
May 26, 2021	6.775	7.436	6.775	7.301	568,050	+0.42(+6.11%)
May 25, 2021	6.487	6.898	6.427	6.880	522,646	+0.39(+5.99%)
May 24, 2021	6.391	6.528	6.235	6.491	268,066	+0.16(+2.60%)
May 21, 2021	6.546	6.546	6.254	6.327	130,091	-0.01(-0.14%)
May 20, 2021	6.400	6.553	6.217	6.336	289,514	+0.01(+0.14%)
May 19, 2021	6.167	6.693	5.998	6.327	631,577	+0.17(+2.75%)
May 18, 2021	6.021	6.240	5.982	6.158	375,505	+0.17(+2.90%)
May 17, 2021	5.934	6.011	5.718	5.984	322,489	+0.00(+0.00%)
May 14, 2021	5.600	5.993	5.577	5.984	803,406	+0.45(+8.18%)
May 13, 2021	5.691	6.050	5.509	5.531	933,882	-0.17(-2.97%)
May 12, 2021	6.016	6.117	5.691	5.701	885,775	-0.29(-4.81%)
May 11, 2021	6.021	6.121	5.637	5.989	1,904,441	-0.27(-4.38%)
May 10, 2021	7.099	7.127	6.199	6.263	1,787,937	-0.57(-8.30%)
May 07, 2021	7.872	7.927	6.761	6.830	2,977,502	-0.95(-12.17%)
May 06, 2021	8.334	8.343	7.634	7.776	880,862	-0.61(-7.25%)
May 05, 2021	8.480	8.686	8.283	8.384	322,675	-0.18(-2.08%)
May 04, 2021	8.686	8.759	8.315	8.562	361,302	-0.15(-1.73%)
May 03, 2021	9.573	9.591	8.613	8.713	1,078,851	-0.36(-3.93%)
Apr 30, 2021	9.184	9.371	8.983	9.070	314,126	-0.15(-1.68%)
Apr 29, 2021	9.623	9.646	8.900	9.224	491,771	-0.26(-2.71%)
Apr 28, 2021	9.375	9.650	9.171	9.482	324,742	+0.01(+0.14%)
Apr 27, 2021	9.167	9.508	8.967	9.468	367,664	+0.30(+3.29%)
Apr 26, 2021	9.025	9.393	8.976	9.167	331,416	+0.21(+2.38%)
Apr 23, 2021	8.625	8.954	8.587	8.954	543,630	+0.32(+3.75%)
Apr 22, 2021	8.665	8.847	8.443	8.630	781,777	+0.26(+3.07%)
Apr 21, 2021	8.035	8.386	8.013	8.372	286,307	+0.10(+1.23%)
Apr 20, 2021	8.350	8.403	7.991	8.270	1,935,896	-0.03(-0.37%)
Apr 19, 2021	8.749	8.794	8.164	8.301	1,654,277	-0.46(-5.27%)
Apr 16, 2021	8.665	8.812	8.607	8.763	762,479	-0.06(-0.70%)
Apr 15, 2021	8.891	8.976	8.550	8.825	387,915	-0.04(-0.45%)
Apr 14, 2021	9.282	9.443	8.666	8.865	821,747	-0.55(-5.80%)
Apr 13, 2021	9.348	9.734	9.255	9.411	1,001,555	+0.13(+1.39%)
Apr 12, 2021	9.828	9.903	9.158	9.282	1,003,694	-0.56(-5.72%)
Apr 09, 2021	9.353	10.16	9.353	9.845	1,191,163	+0.48(+5.17%)
Apr 08, 2021	9.211	9.535	8.998	9.362	714,731	+0.15(+1.64%)
Apr 07, 2021	9.202	9.433	8.887	9.211	1,275,268	+0.00(+0.00%)
Apr 06, 2021	9.286	9.424	8.965	9.211	1,046,565	-0.03(-0.34%)
Apr 05, 2021	9.069	9.468	8.993	9.242	428,257	+0.34(+3.84%)