Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)