Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.361	1.381	1.308	1.318	1,355,675	-0.03(-2.50%)
May 27, 2022	1.386	1.419	1.323	1.352	1,623,931	-0.02(-1.75%)
May 26, 2022	1.294	1.386	1.294	1.376	2,363,259	+0.06(+4.78%)
May 25, 2022	1.328	1.390	1.303	1.313	1,959,774	-0.01(-0.73%)
May 24, 2022	1.284	1.323	1.168	1.323	1,915,334	-0.00(-0.36%)
May 23, 2022	1.347	1.347	1.229	1.328	2,720,676	-0.00(-0.36%)
May 20, 2022	1.323	1.366	1.258	1.332	3,393,571	+0.01(+1.10%)
May 19, 2022	1.231	1.335	1.212	1.318	3,355,465	+0.09(+7.48%)
May 18, 2022	1.231	1.294	1.195	1.226	1,835,028	-0.00(-0.39%)
May 17, 2022	1.178	1.236	1.176	1.231	1,880,204	+0.09(+7.59%)
May 16, 2022	1.130	1.231	1.043	1.144	3,385,582	+0.00(+0.00%)
May 13, 2022	1.120	1.217	1.111	1.144	3,837,760	+0.04(+3.95%)
May 12, 2022	0.9993	1.101	0.9800	1.101	3,966,396	+0.06(+5.56%)
May 11, 2022	1.091	1.173	0.9848	1.043	4,744,918	-0.11(-9.24%)
May 10, 2022	0.9752	1.159	0.9655	1.149	6,648,358	-0.15(-11.85%)
May 09, 2022	1.318	1.390	1.289	1.303	2,417,873	-0.05(-3.91%)
May 06, 2022	1.361	1.386	1.284	1.357	1,088,517	-0.01(-0.71%)
May 05, 2022	1.414	1.429	1.323	1.366	2,453,257	-0.07(-4.71%)
May 04, 2022	1.448	1.492	1.395	1.434	1,665,302	-0.03(-2.30%)
May 03, 2022	1.434	1.528	1.427	1.468	1,522,748	+0.05(+3.40%)
May 02, 2022	1.497	1.501	1.376	1.419	1,750,154	-0.05(-3.61%)
Apr 29, 2022	1.540	1.583	1.463	1.472	1,303,123	-0.08(-5.28%)
Apr 28, 2022	1.477	1.559	1.453	1.554	844,432	+0.07(+4.55%)
Apr 27, 2022	1.497	1.564	1.468	1.487	908,601	-0.00(-0.32%)
Apr 26, 2022	1.637	1.675	1.477	1.492	1,888,471	-0.15(-9.12%)
Apr 25, 2022	1.593	1.666	1.574	1.641	876,247	+0.02(+1.49%)
Apr 22, 2022	1.603	1.641	1.583	1.617	750,855	-0.00(-0.30%)
Apr 21, 2022	1.670	1.670	1.608	1.622	934,371	-0.01(-0.88%)
Apr 20, 2022	1.670	1.709	1.627	1.637	939,175	-0.04(-2.31%)
Apr 19, 2022	1.612	1.728	1.612	1.675	1,285,021	+0.06(+3.58%)
Apr 18, 2022	1.637	1.680	1.608	1.617	1,057,451	+0.01(+0.60%)
Apr 14, 2022	1.675	1.714	1.608	1.608	1,051,453	-0.07(-4.03%)
Apr 13, 2022	1.612	1.695	1.612	1.675	741,511	+0.05(+2.97%)
Apr 12, 2022	1.670	1.680	1.608	1.627	1,012,383	-0.01(-0.88%)
Apr 11, 2022	1.680	1.685	1.610	1.641	1,594,515	-0.05(-3.13%)
Apr 08, 2022	1.728	1.733	1.690	1.694	1,378,042	-0.04(-2.23%)
Apr 07, 2022	1.733	1.825	1.709	1.733	1,930,333	-0.02(-1.37%)
Apr 06, 2022	1.844	1.844	1.738	1.757	1,890,244	-0.10(-5.45%)
Apr 05, 2022	1.979	1.979	1.844	1.859	2,055,317	-0.13(-6.55%)
Apr 04, 2022	1.926	2.032	1.907	1.989	1,315,154	+0.04(+1.98%)
Apr 01, 2022	2.003	2.003	1.902	1.950	2,064,764	-0.01(-0.74%)
Mar 31, 2022	2.012	2.017	1.932	1.965	1,194,221	-0.05(-2.58%)
Mar 30, 2022	2.036	2.060	1.974	2.017	1,014,727	-0.03(-1.39%)
Mar 29, 2022	1.965	2.055	1.933	2.045	1,309,010	+0.07(+3.35%)
Mar 28, 2022	2.017	2.038	1.915	1.979	1,455,852	+0.02(+0.97%)
Mar 25, 2022	2.116	2.116	1.936	1.960	1,350,881	-0.14(-6.76%)
Mar 24, 2022	2.074	2.109	2.017	2.102	416,846	+0.05(+2.54%)
Mar 23, 2022	2.050	2.116	2.022	2.050	705,602	-0.03(-1.37%)
Mar 22, 2022	1.965	2.093	1.965	2.078	1,772,963	+0.09(+4.28%)
Mar 21, 2022	2.050	2.060	1.941	1.993	1,857,251	-0.06(-3.00%)
Mar 18, 2022	1.993	2.057	1.946	2.055	1,657,315	+0.05(+2.60%)
Mar 17, 2022	1.932	2.012	1.917	2.003	1,564,013	+0.04(+1.93%)
Mar 16, 2022	1.880	1.965	1.856	1.965	1,931,275	+0.13(+6.96%)
Mar 15, 2022	1.709	1.842	1.704	1.837	1,356,615	+0.11(+6.30%)
Mar 14, 2022	1.728	1.771	1.700	1.728	1,435,069	-0.01(-0.55%)
Mar 11, 2022	1.794	1.794	1.709	1.738	1,059,582	-0.03(-1.61%)
Mar 10, 2022	1.804	1.813	1.738	1.766	1,528,616	-0.09(-4.60%)
Mar 09, 2022	1.837	1.896	1.818	1.851	1,304,688	+0.05(+2.62%)
Mar 08, 2022	1.790	1.875	1.738	1.804	1,170,730	+0.01(+0.79%)
Mar 07, 2022	1.917	1.955	1.780	1.790	2,369,167	-0.12(-6.44%)
Mar 04, 2022	1.946	1.984	1.899	1.913	1,022,825	-0.02(-0.98%)
Mar 03, 2022	2.036	2.041	1.922	1.932	614,929	-0.11(-5.34%)
Mar 02, 2022	1.998	2.067	1.941	2.041	927,548	+0.04(+2.13%)