Loandepot Inc Cl A (NY: LDI )

Historical Prices

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