Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	1.900	1.900	1.840	1.840	151,546	-0.03(-1.60%)
Nov 29, 2023	1.780	1.915	1.780	1.870	454,001	+0.07(+3.89%)
Nov 28, 2023	1.770	1.810	1.700	1.800	186,503	+0.03(+1.69%)
Nov 27, 2023	1.730	1.800	1.730	1.770	247,160	+0.00(+0.00%)
Nov 24, 2023	1.750	1.810	1.720	1.770	118,919	+0.04(+2.31%)
Nov 22, 2023	1.720	1.800	1.695	1.730	298,048	+0.04(+2.37%)
Nov 21, 2023	1.700	1.755	1.670	1.690	302,860	-0.02(-1.17%)
Nov 20, 2023	1.750	1.750	1.690	1.710	578,548	-0.04(-2.29%)
Nov 17, 2023	1.750	1.840	1.720	1.750	400,654	+0.08(+4.79%)
Nov 16, 2023	1.770	1.770	1.600	1.670	383,151	-0.09(-5.11%)
Nov 15, 2023	1.645	1.770	1.615	1.760	320,923	+0.14(+8.64%)
Nov 14, 2023	1.490	1.660	1.490	1.620	462,144	+0.19(+13.29%)
Nov 13, 2023	1.390	1.460	1.350	1.430	231,624	+0.01(+0.70%)
Nov 10, 2023	1.410	1.440	1.355	1.420	205,517	+0.01(+0.71%)
Nov 09, 2023	1.560	1.560	1.390	1.410	225,730	-0.14(-9.03%)
Nov 08, 2023	1.500	1.550	1.420	1.550	303,710	+0.12(+8.39%)
Nov 07, 2023	1.400	1.470	1.380	1.430	198,434	+0.01(+0.70%)
Nov 06, 2023	1.470	1.480	1.420	1.420	287,539	-0.07(-4.70%)
Nov 03, 2023	1.400	1.575	1.400	1.490	507,151	+0.10(+7.19%)
Nov 02, 2023	1.250	1.390	1.250	1.390	353,523	+0.18(+14.88%)
Nov 01, 2023	1.250	1.270	1.190	1.210	428,674	+0.03(+2.54%)
Oct 31, 2023	1.150	1.240	1.150	1.180	475,440	+0.00(+0.00%)
Oct 30, 2023	1.260	1.280	1.140	1.180	571,900	+0.00(+0.00%)
Oct 27, 2023	1.310	1.310	1.170	1.180	446,306	-0.10(-7.81%)
Oct 26, 2023	1.210	1.290	1.150	1.280	428,823	+0.08(+6.67%)
Oct 25, 2023	1.300	1.315	1.180	1.200	982,746	-0.10(-7.69%)
Oct 24, 2023	1.320	1.380	1.270	1.300	483,816	+0.00(+0.00%)
Oct 23, 2023	1.370	1.370	1.270	1.300	560,677	-0.07(-5.11%)
Oct 20, 2023	1.360	1.391	1.360	1.370	322,705	-0.01(-0.72%)
Oct 19, 2023	1.420	1.435	1.370	1.380	319,259	-0.07(-4.83%)
Oct 18, 2023	1.420	1.470	1.400	1.450	197,812	+0.02(+1.40%)
Oct 17, 2023	1.360	1.460	1.360	1.430	194,393	+0.04(+2.88%)
Oct 16, 2023	1.380	1.430	1.370	1.390	202,719	+0.00(+0.00%)
Oct 13, 2023	1.450	1.450	1.380	1.390	183,879	-0.03(-2.11%)
Oct 12, 2023	1.490	1.490	1.400	1.420	495,102	-0.05(-3.40%)
Oct 11, 2023	1.500	1.510	1.430	1.470	206,323	+0.02(+1.38%)
Oct 10, 2023	1.450	1.490	1.432	1.450	214,687	-0.02(-1.36%)
Oct 09, 2023	1.530	1.530	1.410	1.470	463,268	-0.06(-3.92%)
Oct 06, 2023	1.550	1.550	1.490	1.530	305,008	+0.02(+1.32%)
Oct 05, 2023	1.580	1.590	1.470	1.510	610,490	-0.04(-2.58%)
Oct 04, 2023	1.580	1.580	1.480	1.550	1,042,320	-0.01(-0.64%)
Oct 03, 2023	1.610	1.620	1.545	1.560	407,978	-0.05(-3.11%)
Oct 02, 2023	1.700	1.710	1.600	1.610	898,493	-0.11(-6.40%)
Sep 29, 2023	1.730	1.770	1.710	1.720	132,385	-0.01(-0.58%)
Sep 28, 2023	1.730	1.750	1.710	1.730	91,245	+0.02(+1.17%)
Sep 27, 2023	1.740	1.770	1.710	1.710	214,964	-0.01(-0.58%)
Sep 26, 2023	1.710	1.779	1.710	1.720	153,931	-0.04(-2.27%)
Sep 25, 2023	1.770	1.780	1.750	1.760	258,177	-0.04(-2.22%)
Sep 22, 2023	1.810	1.840	1.770	1.800	255,268	-0.02(-1.10%)
Sep 21, 2023	1.820	1.860	1.810	1.820	172,097	-0.04(-2.15%)
Sep 20, 2023	1.840	1.895	1.840	1.860	271,136	-0.01(-0.53%)
Sep 19, 2023	1.940	1.960	1.870	1.870	182,913	-0.06(-3.11%)
Sep 18, 2023	1.870	1.991	1.850	1.930	429,643	+0.05(+2.66%)
Sep 15, 2023	1.970	1.970	1.865	1.880	267,105	-0.07(-3.59%)
Sep 14, 2023	1.920	1.950	1.890	1.950	225,668	+0.04(+2.09%)
Sep 13, 2023	1.860	1.930	1.860	1.910	130,844	+0.02(+1.06%)
Sep 12, 2023	1.880	1.950	1.880	1.890	271,114	+0.00(+0.00%)
Sep 11, 2023	1.980	2.010	1.890	1.890	343,066	-0.05(-2.58%)
Sep 08, 2023	2.000	2.010	1.930	1.940	372,240	-0.05(-2.51%)
Sep 07, 2023	1.930	2.055	1.930	1.990	144,042	+0.05(+2.58%)
Sep 06, 2023	1.930	2.060	1.920	1.940	191,205	-0.01(-0.51%)
Sep 05, 2023	2.000	2.030	1.945	1.950	154,781	-0.08(-3.94%)
Sep 01, 2023	1.920	2.070	1.920	2.030	449,020	+0.10(+5.18%)
Aug 31, 2023	1.920	1.995	1.920	1.930	166,325	+0.02(+1.05%)
Aug 30, 2023	1.920	1.940	1.890	1.910	189,364	+0.02(+1.06%)
Aug 29, 2023	1.880	1.970	1.880	1.890	164,175	+0.00(+0.00%)
Aug 28, 2023	1.850	1.915	1.850	1.890	106,481	-0.02(-1.05%)
Aug 25, 2023	1.930	1.940	1.880	1.910	268,228	-0.02(-1.04%)
Aug 24, 2023	1.900	1.960	1.890	1.930	95,960	+0.00(+0.00%)
Aug 23, 2023	1.890	1.970	1.890	1.930	170,876	+0.03(+1.58%)
Aug 22, 2023	1.950	1.950	1.881	1.900	186,756	-0.03(-1.55%)
Aug 21, 2023	1.890	1.940	1.880	1.930	148,771	+0.03(+1.58%)
Aug 18, 2023	1.890	1.940	1.880	1.900	240,623	+0.01(+0.53%)
Aug 17, 2023	1.950	1.970	1.880	1.890	263,254	-0.07(-3.57%)
Aug 16, 2023	1.980	2.000	1.930	1.960	175,290	-0.04(-2.00%)
Aug 15, 2023	2.010	2.055	1.970	2.000	147,090	-0.05(-2.44%)
Aug 14, 2023	2.120	2.130	2.000	2.050	457,089	-0.06(-2.84%)
Aug 11, 2023	2.100	2.150	2.060	2.110	163,787	-0.01(-0.47%)
Aug 10, 2023	2.230	2.290	2.090	2.120	472,466	-0.11(-4.93%)
Aug 09, 2023	2.330	2.330	2.200	2.230	365,539	+0.01(+0.45%)
Aug 08, 2023	2.180	2.230	2.130	2.220	155,201	+0.01(+0.45%)
Aug 07, 2023	2.250	2.250	2.180	2.210	164,735	+0.00(+0.00%)
Aug 04, 2023	2.250	2.300	2.160	2.210	336,134	-0.04(-1.78%)
Aug 03, 2023	2.310	2.340	2.230	2.250	187,017	-0.07(-3.02%)
Aug 02, 2023	2.330	2.360	2.285	2.320	187,839	-0.05(-2.11%)
Aug 01, 2023	2.350	2.388	2.290	2.370	237,896	+0.02(+0.85%)
Jul 31, 2023	2.420	2.530	2.330	2.350	443,264	-0.09(-3.69%)
Jul 28, 2023	2.280	2.470	2.255	2.440	346,523	+0.15(+6.55%)
Jul 27, 2023	2.300	2.400	2.290	2.290	423,037	-0.01(-0.43%)
Jul 26, 2023	2.310	2.340	2.250	2.300	195,872	+0.02(+0.88%)
Jul 25, 2023	2.310	2.370	2.271	2.280	120,891	-0.03(-1.30%)
Jul 24, 2023	2.330	2.345	2.260	2.310	178,087	+0.02(+0.87%)
Jul 21, 2023	2.250	2.305	2.240	2.290	256,219	+0.06(+2.69%)
Jul 20, 2023	2.270	2.290	2.200	2.230	172,968	-0.04(-1.76%)
Jul 19, 2023	2.240	2.330	2.200	2.270	400,233	+0.03(+1.34%)
Jul 18, 2023	2.240	2.250	2.150	2.240	589,233	+0.00(+0.00%)
Jul 17, 2023	2.150	2.290	2.140	2.240	413,423	+0.11(+5.16%)
Jul 14, 2023	2.180	2.190	2.099	2.130	325,408	-0.04(-1.84%)
Jul 13, 2023	2.150	2.207	2.135	2.170	245,000	+0.02(+0.93%)
Jul 12, 2023	2.150	2.160	2.120	2.150	192,957	+0.02(+0.94%)
Jul 11, 2023	2.070	2.130	2.070	2.130	160,531	+0.07(+3.40%)
Jul 10, 2023	1.980	2.095	1.980	2.060	219,171	+0.05(+2.49%)
Jul 07, 2023	2.000	2.030	1.970	2.010	171,430	+0.01(+0.50%)
Jul 06, 2023	1.980	2.000	1.940	2.000	319,326	+0.01(+0.50%)
Jul 05, 2023	2.090	2.100	1.955	1.990	371,899	-0.13(-6.13%)
Jul 03, 2023	2.130	2.150	2.090	2.120	73,719	+0.00(+0.00%)
Jun 30, 2023	2.100	2.125	2.071	2.120	117,594	+0.05(+2.42%)
Jun 29, 2023	2.020	2.178	2.020	2.070	403,213	+0.01(+0.49%)
Jun 28, 2023	2.040	2.080	1.980	2.060	334,407	+0.02(+0.98%)
Jun 27, 2023	1.940	2.040	1.920	2.040	240,286	+0.11(+5.70%)
Jun 26, 2023	1.960	2.000	1.915	1.930	128,452	-0.01(-0.52%)
Jun 23, 2023	2.000	2.000	1.920	1.940	239,213	-0.10(-4.90%)
Jun 22, 2023	2.030	2.055	1.950	2.040	249,784	-0.01(-0.49%)
Jun 21, 2023	2.040	2.060	2.011	2.050	215,360	+0.01(+0.49%)
Jun 20, 2023	2.000	2.079	1.980	2.040	375,734	+0.07(+3.55%)
Jun 16, 2023	2.090	2.090	1.970	1.970	403,274	-0.10(-4.83%)
Jun 15, 2023	2.150	2.150	1.960	2.070	599,119	+0.37(+21.76%)
May 08, 2023	1.700	1.720	1.650	1.700	169,168	+0.00(+0.00%)
May 05, 2023	1.580	1.720	1.580	1.700	308,433	+0.14(+8.97%)
May 04, 2023	1.580	1.580	1.530	1.560	185,621	-0.01(-0.64%)
May 03, 2023	1.590	1.600	1.560	1.570	248,408	-0.03(-1.88%)
May 02, 2023	1.670	1.670	1.580	1.600	186,951	-0.05(-3.03%)
May 01, 2023	1.800	1.850	1.590	1.650	628,680	-0.18(-9.84%)
Apr 28, 2023	1.740	1.840	1.720	1.830	235,252	+0.07(+3.98%)
Apr 27, 2023	1.700	1.775	1.670	1.760	141,097	+0.11(+6.67%)
Apr 26, 2023	1.650	1.736	1.650	1.650	164,593	-0.02(-1.20%)
Apr 25, 2023	1.810	1.810	1.670	1.670	303,192	-0.12(-6.70%)
Apr 24, 2023	1.700	1.840	1.690	1.790	275,563	+0.05(+2.87%)
Apr 21, 2023	1.720	1.770	1.694	1.740	197,023	+0.06(+3.57%)
Apr 20, 2023	1.690	1.700	1.650	1.680	242,522	-0.01(-0.59%)
Apr 19, 2023	1.800	1.800	1.670	1.690	182,251	-0.08(-4.52%)
Apr 18, 2023	1.690	1.780	1.690	1.770	194,991	+0.10(+5.99%)
Apr 17, 2023	1.740	1.740	1.650	1.670	194,698	-0.02(-1.18%)
Apr 14, 2023	1.790	1.790	1.640	1.690	302,690	-0.08(-4.52%)
Apr 13, 2023	1.750	1.790	1.741	1.770	191,083	+0.03(+1.72%)
Apr 12, 2023	1.680	1.750	1.650	1.740	367,978	+0.07(+4.19%)
Apr 11, 2023	1.550	1.680	1.550	1.670	433,406	+0.15(+9.87%)
Apr 10, 2023	1.500	1.520	1.476	1.520	251,294	+0.05(+3.40%)
Apr 06, 2023	1.470	1.500	1.432	1.470	178,214	-0.02(-1.34%)
Apr 05, 2023	1.520	1.520	1.380	1.490	435,336	+0.00(+0.00%)
Apr 04, 2023	1.500	1.500	1.450	1.490	447,126	-0.01(-0.67%)
Apr 03, 2023	1.620	1.620	1.470	1.500	737,561	-0.11(-6.83%)
Mar 31, 2023	1.600	1.670	1.590	1.610	244,002	+0.04(+2.55%)
Mar 30, 2023	1.650	1.700	1.540	1.570	532,295	-0.10(-5.99%)
Mar 29, 2023	1.710	1.710	1.640	1.670	201,445	+0.02(+1.21%)
Mar 28, 2023	1.750	1.750	1.620	1.650	259,482	-0.03(-1.79%)
Mar 27, 2023	1.710	1.770	1.590	1.680	618,613	+0.03(+1.82%)
Mar 24, 2023	1.710	1.710	1.630	1.650	822,679	-0.09(-5.17%)
Mar 23, 2023	1.790	1.820	1.705	1.740	414,501	-0.05(-2.79%)
Mar 22, 2023	1.870	1.870	1.770	1.790	239,614	-0.04(-2.19%)
Mar 21, 2023	1.790	1.830	1.750	1.830	327,806	+0.07(+3.98%)
Mar 20, 2023	1.750	1.810	1.730	1.760	296,617	-0.03(-1.68%)
Mar 17, 2023	1.790	1.815	1.730	1.790	283,231	+0.00(+0.00%)
Mar 16, 2023	1.770	1.825	1.680	1.790	361,958	+0.00(+0.00%)
Mar 15, 2023	1.670	1.790	1.630	1.790	481,697	+0.07(+4.07%)
Mar 14, 2023	1.810	1.880	1.717	1.720	341,488	-0.04(-2.27%)
Mar 13, 2023	1.650	1.790	1.570	1.760	629,473	+0.06(+3.53%)
Mar 10, 2023	1.770	1.770	1.650	1.700	636,263	-0.10(-5.56%)
Mar 09, 2023	1.700	1.880	1.690	1.800	589,290	-0.09(-4.76%)
Mar 08, 2023	1.890	1.920	1.820	1.890	390,135	+0.00(+0.00%)
Mar 07, 2023	1.960	1.970	1.885	1.890	356,639	-0.04(-2.07%)
Mar 06, 2023	2.030	2.150	1.895	1.930	682,679	-0.09(-4.46%)
Mar 03, 2023	1.860	2.030	1.860	2.020	358,537	+0.18(+9.78%)
Mar 02, 2023	1.840	1.920	1.830	1.840	213,020	-0.01(-0.54%)
Mar 01, 2023	2.070	2.070	1.830	1.850	1,122,800	-0.23(-11.06%)
Feb 28, 2023	2.090	2.120	2.030	2.080	310,312	+0.02(+0.97%)
Feb 27, 2023	1.970	2.070	1.970	2.060	330,997	+0.07(+3.52%)
Feb 24, 2023	2.000	2.140	1.960	1.990	595,930	-0.07(-3.40%)
Feb 23, 2023	2.150	2.150	2.030	2.060	350,880	-0.05(-2.37%)
Feb 22, 2023	2.160	2.220	2.042	2.110	335,560	-0.05(-2.31%)
Feb 21, 2023	2.200	2.240	2.150	2.160	278,973	-0.11(-4.85%)
Feb 17, 2023	2.190	2.290	2.190	2.270	502,656	+0.03(+1.34%)
Feb 16, 2023	2.220	2.300	2.180	2.240	433,427	-0.02(-0.88%)
Feb 15, 2023	2.230	2.290	2.210	2.260	330,212	+0.01(+0.44%)
Feb 14, 2023	2.370	2.400	2.200	2.250	521,734	-0.17(-7.02%)
Feb 13, 2023	2.300	2.460	2.250	2.420	442,727	+0.12(+5.22%)
Feb 10, 2023	2.150	2.340	2.150	2.300	321,635	+0.13(+5.99%)
Feb 09, 2023	2.490	2.515	2.150	2.170	831,760	-0.24(-9.96%)
Feb 08, 2023	2.570	2.590	2.380	2.410	624,005	-0.20(-7.66%)
Feb 07, 2023	2.550	2.640	2.530	2.610	307,167	+0.04(+1.56%)
Feb 06, 2023	2.740	2.740	2.535	2.570	501,663	-0.21(-7.55%)
Feb 03, 2023	2.950	2.950	2.740	2.780	609,680	-0.02(-0.71%)
Feb 02, 2023	2.650	3.020	2.578	2.800	1,143,621	+0.23(+8.95%)
Feb 01, 2023	2.650	2.650	2.510	2.570	684,024	-0.06(-2.28%)
Jan 31, 2023	2.690	2.830	2.570	2.630	973,090	+0.05(+1.94%)
Jan 30, 2023	2.670	2.710	2.520	2.580	538,024	-0.08(-3.01%)
Jan 27, 2023	2.300	2.735	2.260	2.660	859,811	+0.32(+13.68%)
Jan 26, 2023	2.270	2.340	2.190	2.340	398,416	+0.10(+4.46%)
Jan 25, 2023	2.250	2.320	2.205	2.240	190,529	-0.06(-2.61%)
Jan 24, 2023	2.340	2.340	2.230	2.300	274,763	-0.02(-0.86%)
Jan 23, 2023	2.290	2.340	2.270	2.320	204,601	+0.05(+2.20%)
Jan 20, 2023	2.190	2.315	2.145	2.270	219,810	+0.12(+5.58%)
Jan 19, 2023	2.240	2.240	2.060	2.150	553,952	-0.08(-3.59%)
Jan 18, 2023	2.250	2.299	2.210	2.230	325,883	+0.01(+0.45%)
Jan 17, 2023	2.240	2.315	2.185	2.220	282,705	-0.04(-1.77%)
Jan 13, 2023	2.500	2.500	2.120	2.260	878,918	-0.21(-8.50%)
Jan 12, 2023	2.380	2.475	2.270	2.470	523,103	+1.35(+120.54%)
Jan 11, 2023	1.120	1.154	1.101	1.120	1,211,953	+0.00(+0.00%)
Jan 10, 2023	1.004	1.120	1.004	1.120	2,158,325	+0.09(+8.92%)
Jan 09, 2023	0.9752	1.048	0.9655	1.028	2,072,648	+0.03(+3.40%)
Jan 06, 2023	0.9414	1.026	0.9414	0.9945	1,836,114	+0.05(+5.64%)
Jan 05, 2023	0.8738	0.9559	0.8690	0.9414	1,094,298	+0.04(+4.84%)
Jan 04, 2023	0.7917	0.9366	0.7917	0.8979	1,961,667	+0.11(+14.11%)
Jan 03, 2023	0.7917	0.7990	0.7671	0.7869	1,241,425	-0.01(-1.21%)
Dec 30, 2022	0.7628	0.7966	0.7628	0.7966	1,002,762	+0.01(+1.23%)
Dec 29, 2022	0.7628	0.8014	0.7531	0.7869	749,797	+0.01(+1.88%)
Dec 28, 2022	0.7241	0.7821	0.7193	0.7724	834,116	+0.04(+5.26%)
Dec 27, 2022	0.7434	0.7579	0.7241	0.7338	827,380	-0.02(-3.18%)
Dec 23, 2022	0.7193	0.7579	0.7154	0.7579	404,746	+0.04(+5.37%)
Dec 22, 2022	0.6903	0.7193	0.6865	0.7193	405,181	+0.02(+2.76%)
Dec 21, 2022	0.7193	0.7327	0.6855	0.7000	1,225,426	-0.01(-1.36%)
Dec 20, 2022	0.7628	0.7628	0.7000	0.7097	1,726,529	-0.05(-6.37%)
Dec 19, 2022	0.7579	0.7845	0.7483	0.7579	991,302	-0.02(-2.48%)
Dec 16, 2022	0.7724	0.7821	0.7603	0.7772	1,072,875	-0.00(-0.62%)
Dec 15, 2022	0.7821	0.8062	0.7676	0.7821	1,405,839	-0.03(-3.57%)
Dec 14, 2022	0.8110	0.8368	0.7871	0.8110	984,073	+0.00(+0.00%)
Dec 13, 2022	0.8690	0.8979	0.8014	0.8110	757,743	-0.03(-4.00%)
Dec 12, 2022	0.8110	0.8690	0.7924	0.8448	1,428,836	+0.02(+2.34%)
Dec 09, 2022	0.7917	0.8593	0.7821	0.8255	1,186,025	+0.04(+5.56%)
Dec 08, 2022	0.7434	0.7917	0.7434	0.7821	462,767	+0.03(+4.52%)
Dec 07, 2022	0.7579	0.7917	0.7290	0.7483	1,013,253	-0.01(-1.90%)
Dec 06, 2022	0.7966	0.8062	0.7386	0.7628	896,996	-0.03(-3.66%)
Dec 05, 2022	0.8062	0.8207	0.7724	0.7917	730,269	+0.01(+1.23%)
Dec 02, 2022	0.7483	0.7869	0.7290	0.7821	761,175	+0.05(+7.28%)