Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.730	1.770	1.710	1.720	132,385	-0.01(-0.58%)
Sep 28, 2023	1.730	1.750	1.710	1.730	91,245	+0.02(+1.17%)
Sep 27, 2023	1.740	1.770	1.710	1.710	214,964	-0.01(-0.58%)
Sep 26, 2023	1.710	1.779	1.710	1.720	153,931	-0.04(-2.27%)
Sep 25, 2023	1.770	1.780	1.750	1.760	258,177	-0.04(-2.22%)
Sep 22, 2023	1.810	1.840	1.770	1.800	255,268	-0.02(-1.10%)
Sep 21, 2023	1.820	1.860	1.810	1.820	172,097	-0.04(-2.15%)
Sep 20, 2023	1.840	1.895	1.840	1.860	271,136	-0.01(-0.53%)
Sep 19, 2023	1.940	1.960	1.870	1.870	182,913	-0.06(-3.11%)
Sep 18, 2023	1.870	1.991	1.850	1.930	429,643	+0.05(+2.66%)
Sep 15, 2023	1.970	1.970	1.865	1.880	267,105	-0.07(-3.59%)
Sep 14, 2023	1.920	1.950	1.890	1.950	225,668	+0.04(+2.09%)
Sep 13, 2023	1.860	1.930	1.860	1.910	130,844	+0.02(+1.06%)
Sep 12, 2023	1.880	1.950	1.880	1.890	271,114	+0.00(+0.00%)
Sep 11, 2023	1.980	2.010	1.890	1.890	343,066	-0.05(-2.58%)
Sep 08, 2023	2.000	2.010	1.930	1.940	372,240	-0.05(-2.51%)
Sep 07, 2023	1.930	2.055	1.930	1.990	144,042	+0.05(+2.58%)
Sep 06, 2023	1.930	2.060	1.920	1.940	191,205	-0.01(-0.51%)
Sep 05, 2023	2.000	2.030	1.945	1.950	154,781	-0.08(-3.94%)
Sep 01, 2023	1.920	2.070	1.920	2.030	449,020	+0.10(+5.18%)
Aug 31, 2023	1.920	1.995	1.920	1.930	166,325	+0.02(+1.05%)
Aug 30, 2023	1.920	1.940	1.890	1.910	189,364	+0.02(+1.06%)
Aug 29, 2023	1.880	1.970	1.880	1.890	164,175	+0.00(+0.00%)
Aug 28, 2023	1.850	1.915	1.850	1.890	106,481	-0.02(-1.05%)
Aug 25, 2023	1.930	1.940	1.880	1.910	268,228	-0.02(-1.04%)
Aug 24, 2023	1.900	1.960	1.890	1.930	95,960	+0.00(+0.00%)
Aug 23, 2023	1.890	1.970	1.890	1.930	170,876	+0.03(+1.58%)
Aug 22, 2023	1.950	1.950	1.881	1.900	186,756	-0.03(-1.55%)
Aug 21, 2023	1.890	1.940	1.880	1.930	148,771	+0.03(+1.58%)
Aug 18, 2023	1.890	1.940	1.880	1.900	240,623	+0.01(+0.53%)
Aug 17, 2023	1.950	1.970	1.880	1.890	263,254	-0.07(-3.57%)
Aug 16, 2023	1.980	2.000	1.930	1.960	175,290	-0.04(-2.00%)
Aug 15, 2023	2.010	2.055	1.970	2.000	147,090	-0.05(-2.44%)
Aug 14, 2023	2.120	2.130	2.000	2.050	457,089	-0.06(-2.84%)
Aug 11, 2023	2.100	2.150	2.060	2.110	163,787	-0.01(-0.47%)
Aug 10, 2023	2.230	2.290	2.090	2.120	472,466	-0.11(-4.93%)
Aug 09, 2023	2.330	2.330	2.200	2.230	365,539	+0.01(+0.45%)
Aug 08, 2023	2.180	2.230	2.130	2.220	155,201	+0.01(+0.45%)
Aug 07, 2023	2.250	2.250	2.180	2.210	164,735	+0.00(+0.00%)
Aug 04, 2023	2.250	2.300	2.160	2.210	336,134	-0.04(-1.78%)
Aug 03, 2023	2.310	2.340	2.230	2.250	187,017	-0.07(-3.02%)
Aug 02, 2023	2.330	2.360	2.285	2.320	187,839	-0.05(-2.11%)
Aug 01, 2023	2.350	2.388	2.290	2.370	237,896	+0.02(+0.85%)
Jul 31, 2023	2.420	2.530	2.330	2.350	443,264	-0.09(-3.69%)
Jul 28, 2023	2.280	2.470	2.255	2.440	346,523	+0.15(+6.55%)
Jul 27, 2023	2.300	2.400	2.290	2.290	423,037	-0.01(-0.43%)
Jul 26, 2023	2.310	2.340	2.250	2.300	195,872	+0.02(+0.88%)
Jul 25, 2023	2.310	2.370	2.271	2.280	120,891	-0.03(-1.30%)
Jul 24, 2023	2.330	2.345	2.260	2.310	178,087	+0.02(+0.87%)
Jul 21, 2023	2.250	2.305	2.240	2.290	256,219	+0.06(+2.69%)
Jul 20, 2023	2.270	2.290	2.200	2.230	172,968	-0.04(-1.76%)
Jul 19, 2023	2.240	2.330	2.200	2.270	400,233	+0.03(+1.34%)
Jul 18, 2023	2.240	2.250	2.150	2.240	589,233	+0.00(+0.00%)
Jul 17, 2023	2.150	2.290	2.140	2.240	413,423	+0.11(+5.16%)
Jul 14, 2023	2.180	2.190	2.099	2.130	325,408	-0.04(-1.84%)
Jul 13, 2023	2.150	2.207	2.135	2.170	245,000	+0.02(+0.93%)
Jul 12, 2023	2.150	2.160	2.120	2.150	192,957	+0.02(+0.94%)
Jul 11, 2023	2.070	2.130	2.070	2.130	160,531	+0.07(+3.40%)
Jul 10, 2023	1.980	2.095	1.980	2.060	219,171	+0.05(+2.49%)
Jul 07, 2023	2.000	2.030	1.970	2.010	171,430	+0.01(+0.50%)
Jul 06, 2023	1.980	2.000	1.940	2.000	319,326	+0.01(+0.50%)
Jul 05, 2023	2.090	2.100	1.955	1.990	371,899	-0.13(-6.13%)