Loandepot Inc Cl A (NY: LDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.6517	0.6759	0.6295	0.6372	1,345,629	-0.01(-1.49%)
Sep 29, 2022	0.6276	0.6662	0.6276	0.6469	1,110,068	-0.01(-1.47%)
Sep 28, 2022	0.6469	0.6903	0.6421	0.6566	1,405,414	+0.02(+3.82%)
Sep 27, 2022	0.6421	0.6614	0.6228	0.6324	1,323,645	+0.00(+0.77%)
Sep 26, 2022	0.6372	0.6517	0.6034	0.6276	1,407,736	+0.00(+0.78%)
Sep 23, 2022	0.6469	0.6469	0.6034	0.6228	1,578,465	-0.02(-3.73%)
Sep 22, 2022	0.7193	0.7241	0.6421	0.6469	1,644,005	-0.08(-11.26%)
Sep 21, 2022	0.7145	0.7434	0.6903	0.7290	593,286	+0.02(+2.72%)
Sep 20, 2022	0.7241	0.7331	0.7048	0.7097	985,117	-0.02(-2.65%)
Sep 19, 2022	0.7434	0.7700	0.7097	0.7290	1,969,278	-0.03(-3.82%)
Sep 16, 2022	0.7676	0.7821	0.7483	0.7579	2,144,392	-0.01(-1.88%)
Sep 15, 2022	0.7821	0.8110	0.7724	0.7724	701,505	-0.02(-2.44%)
Sep 14, 2022	0.7966	0.8062	0.7724	0.7917	1,110,536	+0.02(+3.14%)
Sep 13, 2022	0.8110	0.8206	0.7555	0.7676	2,074,073	-0.06(-7.02%)
Sep 12, 2022	0.8690	0.8931	0.8110	0.8255	1,043,337	-0.03(-3.93%)
Sep 09, 2022	0.8014	0.8641	0.7966	0.8593	946,723	+0.06(+7.23%)
Sep 08, 2022	0.8014	0.8255	0.7869	0.8014	541,782	+0.00(+0.00%)
Sep 07, 2022	0.7869	0.8207	0.7724	0.8014	1,172,816	+0.02(+3.11%)
Sep 06, 2022	0.8207	0.8352	0.7724	0.7772	1,408,306	-0.05(-5.85%)
Sep 02, 2022	0.8400	0.8448	0.8014	0.8255	672,824	+0.01(+1.18%)
Sep 01, 2022	0.8110	0.8303	0.7869	0.8159	1,227,557	+0.02(+2.42%)
Aug 31, 2022	0.7966	0.8062	0.7772	0.7966	817,046	+0.01(+1.85%)
Aug 30, 2022	0.7772	0.7917	0.7724	0.7821	611,502	+0.01(+1.89%)
Aug 29, 2022	0.7724	0.7893	0.7676	0.7676	1,164,279	-0.02(-2.45%)
Aug 26, 2022	0.8207	0.8207	0.7724	0.7869	887,087	-0.02(-2.98%)
Aug 25, 2022	0.8062	0.8159	0.7917	0.8110	603,703	+0.02(+3.07%)
Aug 24, 2022	0.7772	0.7893	0.7676	0.7869	890,679	+0.01(+1.24%)
Aug 23, 2022	0.7869	0.7869	0.7724	0.7772	825,412	-0.01(-1.23%)
Aug 22, 2022	0.7821	0.8009	0.7724	0.7869	945,725	-0.01(-1.81%)
Aug 19, 2022	0.8062	0.8110	0.7869	0.8014	1,077,553	-0.03(-3.49%)
Aug 18, 2022	0.8448	0.8448	0.8014	0.8303	1,129,467	-0.02(-2.27%)
Aug 17, 2022	0.8641	0.8641	0.8303	0.8497	708,871	-0.02(-2.76%)
Aug 16, 2022	0.8545	0.8786	0.8014	0.8738	1,706,484	+0.04(+5.23%)
Aug 15, 2022	0.9897	0.9897	0.7966	0.8303	5,195,731	-0.15(-15.69%)
Aug 12, 2022	1.019	1.038	0.9752	0.9848	1,367,051	-0.02(-1.92%)
Aug 11, 2022	0.9269	1.019	0.9221	1.004	1,358,563	+0.08(+8.33%)
Aug 10, 2022	0.8641	0.9317	0.8400	0.9269	1,787,932	+0.04(+4.35%)
Aug 09, 2022	0.9366	0.9366	0.8593	0.8883	1,652,962	-0.04(-4.66%)
Aug 08, 2022	0.9172	0.9752	0.9124	0.9317	1,211,110	+0.04(+4.32%)
Aug 05, 2022	0.9221	0.9221	0.8641	0.8931	755,715	-0.01(-1.07%)
Aug 04, 2022	0.9269	0.9510	0.8931	0.9028	941,605	-0.04(-4.10%)
Aug 03, 2022	0.9172	0.9607	0.8955	0.9414	927,480	+0.04(+4.28%)
Aug 02, 2022	0.8690	0.9100	0.8497	0.9028	658,012	+0.04(+4.47%)
Aug 01, 2022	0.8497	0.8834	0.8110	0.8641	683,598	+0.00(+0.56%)
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%)