Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.06(-2.82%)
Jun 14, 2023	2.130	2.200	2.090	2.130	427,842	+0.01(+0.47%)
Jun 13, 2023	2.170	2.260	2.120	2.120	480,794	-0.03(-1.40%)
Jun 12, 2023	2.120	2.203	2.100	2.150	267,353	+0.02(+0.94%)
Jun 09, 2023	2.150	2.150	2.055	2.130	292,081	+0.06(+2.90%)
Jun 08, 2023	2.140	2.140	2.040	2.070	369,488	-0.06(-2.82%)
Jun 07, 2023	2.110	2.190	2.060	2.130	422,944	+0.04(+1.91%)
Jun 06, 2023	1.850	2.115	1.850	2.090	522,670	+0.20(+10.58%)
Jun 05, 2023	1.870	1.930	1.850	1.890	245,242	-0.02(-1.05%)
Jun 02, 2023	1.890	1.940	1.870	1.910	251,980	+0.02(+1.06%)
Jun 01, 2023	1.850	1.920	1.810	1.890	174,201	+0.06(+3.28%)
May 31, 2023	1.890	1.930	1.800	1.830	382,754	-0.11(-5.67%)
May 30, 2023	1.930	1.990	1.900	1.940	238,135	+0.04(+2.11%)
May 26, 2023	1.900	1.930	1.850	1.900	125,891	-0.03(-1.55%)
May 25, 2023	2.050	2.070	1.870	1.930	291,264	-0.14(-6.76%)
May 24, 2023	2.020	2.090	1.970	2.070	197,444	+0.06(+2.99%)
May 23, 2023	2.000	2.090	1.990	2.010	427,092	-0.02(-0.99%)
May 22, 2023	1.810	2.085	1.810	2.030	681,262	+0.19(+10.33%)
May 19, 2023	1.780	1.840	1.780	1.840	304,892	+0.06(+3.37%)
May 18, 2023	1.810	1.830	1.755	1.780	576,119	-0.05(-2.73%)
May 17, 2023	1.700	1.860	1.685	1.830	339,786	+0.15(+8.93%)
May 16, 2023	1.680	1.731	1.660	1.680	294,203	-0.01(-0.59%)
May 15, 2023	1.750	1.810	1.675	1.690	349,367	-0.13(-7.14%)
May 12, 2023	1.860	1.930	1.790	1.820	383,525	-0.04(-2.15%)
May 11, 2023	1.740	1.870	1.740	1.860	360,584	+0.07(+3.91%)
May 10, 2023	1.900	1.950	1.720	1.790	514,596	+0.04(+2.29%)
May 09, 2023	1.720	1.790	1.655	1.750	316,468	+0.05(+2.94%)
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%)