Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.8593	0.8859	0.8463	0.8593	758,472	+0.00(+0.56%)
Jul 28, 2022	0.8110	0.8883	0.8014	0.8545	1,513,201	+0.05(+5.99%)
Jul 27, 2022	0.7821	0.8110	0.7724	0.8062	976,208	+0.04(+5.70%)
Jul 26, 2022	0.7434	0.7869	0.7292	0.7628	1,121,104	+0.01(+1.28%)
Jul 25, 2022	0.8062	0.8062	0.7434	0.7531	1,504,747	-0.05(-6.02%)
Jul 22, 2022	0.8207	0.8545	0.7821	0.8014	724,500	-0.02(-2.92%)
Jul 21, 2022	0.8255	0.8521	0.8014	0.8255	957,509	-0.01(-1.72%)
Jul 20, 2022	0.8159	0.8545	0.8117	0.8400	1,084,529	+0.03(+4.19%)
Jul 19, 2022	0.7724	0.8159	0.7579	0.8062	1,115,174	+0.06(+7.74%)
Jul 18, 2022	0.7821	0.7917	0.7386	0.7483	1,710,621	-0.02(-2.52%)
Jul 15, 2022	0.7966	0.7966	0.7579	0.7676	1,378,444	-0.02(-2.45%)
Jul 14, 2022	0.7386	0.8086	0.7290	0.7869	1,517,766	+0.02(+2.52%)
Jul 13, 2022	0.7772	0.7772	0.7097	0.7676	5,026,916	-0.05(-6.47%)
Jul 12, 2022	0.7145	0.8738	0.7097	0.8207	4,277,541	+0.12(+16.44%)
Jul 11, 2022	0.8014	0.8014	0.6759	0.7048	2,552,955	-0.10(-12.05%)
Jul 08, 2022	0.7434	0.8255	0.7434	0.8014	1,153,651	+0.04(+5.73%)
Jul 07, 2022	0.7048	0.7625	0.7048	0.7579	1,451,495	+0.05(+7.53%)
Jul 06, 2022	0.6855	0.7048	0.6710	0.7048	1,332,548	+0.03(+5.04%)
Jul 05, 2022	0.7241	0.7241	0.6566	0.6710	2,635,694	-0.05(-6.71%)
Jul 01, 2022	0.6855	0.7531	0.6855	0.7193	2,659,801	+0.02(+3.47%)
Jun 30, 2022	0.7000	0.7038	0.6465	0.6952	1,884,391	-0.00(-0.69%)
Jun 29, 2022	0.7048	0.7145	0.6614	0.7000	1,985,634	-0.01(-2.03%)
Jun 28, 2022	0.6710	0.7241	0.6662	0.7145	1,757,996	+0.05(+7.25%)
Jun 27, 2022	0.7241	0.7338	0.6662	0.6662	3,039,173	-0.05(-6.76%)
Jun 24, 2022	0.7290	0.7338	0.7000	0.7145	2,392,626	+0.00(+0.00%)
Jun 23, 2022	0.7193	0.7290	0.6952	0.7145	2,396,199	+0.01(+1.37%)
Jun 22, 2022	0.7000	0.7338	0.6807	0.7048	3,175,667	+0.00(+0.69%)
Jun 21, 2022	0.7676	0.7821	0.6952	0.7000	4,177,574	-0.03(-4.61%)
Jun 17, 2022	0.8303	0.8376	0.7338	0.7338	5,986,901	-0.10(-11.63%)
Jun 16, 2022	0.8738	0.9119	0.8159	0.8303	2,645,394	-0.08(-8.99%)
Jun 15, 2022	0.9703	0.9703	0.8738	0.9124	2,845,202	-0.05(-5.50%)
Jun 14, 2022	1.038	1.038	0.9510	0.9655	2,795,088	-0.06(-5.66%)
Jun 13, 2022	1.144	1.149	0.9752	1.023	3,707,237	-0.15(-13.11%)
Jun 10, 2022	1.226	1.246	1.168	1.178	1,974,162	-0.08(-6.15%)
Jun 09, 2022	1.284	1.303	1.221	1.255	1,512,519	-0.03(-2.26%)
Jun 08, 2022	1.270	1.366	1.265	1.284	1,449,432	-0.00(-0.37%)
Jun 07, 2022	1.289	1.337	1.265	1.289	513,449	-0.00(-0.37%)
Jun 06, 2022	1.294	1.328	1.277	1.294	1,185,114	-0.01(-1.11%)
Jun 03, 2022	1.357	1.371	1.299	1.308	1,053,466	-0.07(-4.91%)
Jun 02, 2022	1.323	1.414	1.317	1.376	650,552	+0.06(+4.40%)
Jun 01, 2022	1.337	1.347	1.272	1.318	940,028	+0.00(+0.00%)
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%)