Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	8.874	9.242	8.865	8.900	664,887	+0.05(+0.60%)
Mar 31, 2021	8.607	8.958	8.607	8.847	582,626	+0.18(+2.05%)
Mar 30, 2021	8.678	8.812	8.474	8.670	357,378	+0.01(+0.15%)
Mar 29, 2021	8.687	8.772	8.483	8.656	370,653	-0.13(-1.46%)
Mar 26, 2021	9.007	9.135	8.474	8.785	279,929	-0.16(-1.74%)
Mar 25, 2021	8.785	9.229	8.741	8.940	1,414,924	+0.15(+1.72%)
Mar 24, 2021	9.273	9.495	8.789	8.789	597,540	-0.52(-5.62%)
Mar 23, 2021	9.184	9.539	9.127	9.313	482,557	+0.11(+1.21%)
Mar 22, 2021	9.561	9.943	8.962	9.202	959,687	-0.40(-4.20%)
Mar 19, 2021	9.038	9.894	9.013	9.606	945,493	+0.57(+6.28%)
Mar 18, 2021	9.561	10.29	8.745	9.038	2,139,656	-0.72(-7.41%)
Mar 17, 2021	9.850	9.978	9.575	9.761	657,738	-0.11(-1.12%)
Mar 16, 2021	9.677	10.32	9.495	9.872	828,524	-0.06(-0.58%)
Mar 15, 2021	9.313	10.30	9.246	9.930	2,905,742	+0.79(+8.69%)
Mar 12, 2021	8.785	9.269	8.667	9.135	1,273,429	+0.28(+3.21%)
Mar 11, 2021	9.051	9.277	8.576	8.851	994,769	-0.14(-1.53%)
Mar 10, 2021	9.113	9.415	8.599	8.989	1,240,705	-0.11(-1.17%)
Mar 09, 2021	8.639	9.277	8.190	9.096	1,005,206	+0.57(+6.66%)
Mar 08, 2021	7.986	8.599	7.818	8.528	1,024,616	+0.32(+3.84%)
Mar 05, 2021	8.346	8.363	7.112	8.213	1,007,474	+0.08(+1.04%)
Mar 04, 2021	8.891	8.940	7.986	8.128	1,006,042	-0.83(-9.26%)
Mar 03, 2021	10.60	10.63	8.794	8.958	1,425,602	-1.47(-14.12%)
Mar 02, 2021	9.322	11.58	9.220	10.43	4,633,076	+1.22(+13.19%)