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%)
Sep 01, 2021	3.790	3.795	3.661	3.730	782,865	-0.06(-1.46%)
Aug 31, 2021	3.832	3.905	3.781	3.786	465,865	-0.03(-0.84%)
Aug 30, 2021	3.845	3.859	3.735	3.818	401,460	-0.02(-0.48%)
Aug 27, 2021	3.822	3.910	3.781	3.836	578,686	+0.00(+0.12%)
Aug 26, 2021	3.850	3.859	3.776	3.832	355,677	+0.00(+0.12%)
Aug 25, 2021	3.910	3.910	3.813	3.827	381,824	-0.07(-1.89%)
Aug 24, 2021	3.901	4.013	3.873	3.901	615,757	+0.00(+0.00%)
Aug 23, 2021	3.749	4.011	3.749	3.901	622,512	+0.13(+3.54%)
Aug 20, 2021	3.809	3.841	3.726	3.767	550,656	-0.07(-1.80%)
Aug 19, 2021	3.813	3.873	3.657	3.836	616,029	-0.01(-0.24%)
Aug 18, 2021	3.726	3.864	3.634	3.845	957,054	+0.13(+3.59%)
Aug 17, 2021	3.836	3.878	3.684	3.712	858,186	-0.17(-4.27%)
Aug 16, 2021	4.066	4.075	3.851	3.878	968,372	-0.24(-5.81%)
Aug 13, 2021	4.246	4.301	4.048	4.117	1,253,329	-0.12(-2.82%)
Aug 12, 2021	4.485	4.535	4.154	4.236	1,443,812	-0.46(-9.79%)
Aug 11, 2021	4.535	4.765	4.423	4.696	573,133	+0.12(+2.51%)
Aug 10, 2021	4.614	4.683	4.446	4.581	390,814	+0.04(+0.91%)
Aug 09, 2021	4.374	4.646	4.305	4.540	686,845	+0.19(+4.44%)
Aug 06, 2021	4.282	4.391	4.246	4.347	434,838	+0.06(+1.50%)
Aug 05, 2021	4.292	4.397	4.190	4.282	614,820	-0.01(-0.32%)
Aug 04, 2021	4.370	4.457	4.140	4.296	960,469	-0.12(-2.61%)
Aug 03, 2021	4.439	4.517	3.965	4.411	3,305,732	-0.46(-9.44%)
Aug 02, 2021	4.802	4.972	4.770	4.871	476,872	+0.10(+2.12%)
Jul 30, 2021	4.922	4.977	4.735	4.770	517,737	-0.14(-2.81%)
Jul 29, 2021	5.014	5.041	4.880	4.908	558,455	-0.11(-2.11%)
Jul 28, 2021	4.917	5.076	4.917	5.014	342,655	+0.09(+1.87%)
Jul 27, 2021	5.069	5.069	4.811	4.922	413,454	-0.14(-2.73%)
Jul 26, 2021	5.124	5.239	5.032	5.060	239,398	-0.06(-1.08%)
Jul 23, 2021	5.138	5.193	5.041	5.115	636,663	-0.05(-0.89%)
Jul 22, 2021	5.276	5.276	5.120	5.161	370,687	-0.12(-2.18%)
Jul 21, 2021	5.253	5.382	5.198	5.276	969,574	-0.08(-1.46%)
Jul 20, 2021	5.396	5.413	5.336	5.354	193,963	+0.01(+0.26%)
Jul 19, 2021	5.290	5.409	5.221	5.340	282,752	-0.06(-1.19%)
Jul 16, 2021	5.506	5.616	5.373	5.405	270,330	-0.15(-2.65%)
Jul 15, 2021	5.589	5.589	5.432	5.552	356,175	-0.01(-0.25%)
Jul 14, 2021	5.603	5.660	5.520	5.566	421,776	+0.01(+0.25%)
Jul 13, 2021	5.736	5.778	5.506	5.552	521,659	-0.17(-3.05%)
Jul 12, 2021	5.897	5.897	5.653	5.727	500,039	-0.17(-2.89%)
Jul 09, 2021	5.879	5.934	5.754	5.897	327,735	+0.02(+0.31%)
Jul 08, 2021	5.667	5.911	5.612	5.879	386,742	+0.06(+0.95%)
Jul 07, 2021	5.667	5.851	5.635	5.823	356,277	+0.15(+2.59%)
Jul 06, 2021	5.704	5.718	5.575	5.676	626,234	+0.01(+0.16%)
Jul 02, 2021	5.892	5.892	5.662	5.667	712,221	-0.17(-2.92%)
Jul 01, 2021	5.994	5.994	5.773	5.837	422,496	-0.07(-1.25%)
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%)
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%)
Mar 01, 2021	8.949	9.539	8.656	9.215	1,131,316	+0.60(+7.01%)
Feb 26, 2021	9.016	9.131	8.306	8.612	785,469	+0.01(+0.10%)
Feb 25, 2021	9.087	9.304	8.257	8.603	749,612	-0.45(-4.95%)
Feb 24, 2021	8.434	9.206	8.386	9.051	876,899	+0.60(+7.14%)
Feb 23, 2021	8.954	9.060	7.618	8.448	1,738,280	-0.92(-9.85%)
Feb 22, 2021	10.18	10.34	9.184	9.371	1,625,003	-0.91(-8.89%)
Feb 19, 2021	11.70	11.70	10.22	10.28	2,690,429	-1.15(-10.05%)
Feb 18, 2021	12.37	12.62	11.00	11.43	2,668,758	+0.43(+3.95%)
Feb 17, 2021	11.81	11.98	10.43	11.00	2,987,063	-0.74(-6.28%)
Feb 16, 2021	14.18	15.53	11.54	11.74	5,433,936	-2.23(-15.98%)
Feb 12, 2021	10.98	17.68	10.25	13.97	21,490,752	+4.21(+43.09%)