LoanDepot Inc - Class A (LDI) Exchange: NYSE

Data as of July 4, 2022

$1.48 ($0.00) 0.00%

LoanDepot Inc - Class A - Daily Information
Click for more stock information on LoanDepot Inc - Class A.
Daily Information Data
Date July 4, 2022
Open $1.51
Previous Close $1.48
High $1.52
Low $1.45
Adjusted Open $1.51
Previous Adjusted Close $1.48
Adjusted High $1.52
Adjusted Low $1.45

Company Profile LoanDepot Inc - Class A

Exchange: NYSE

IPO Date: Feb. 11, 2021

Employees: 11,572

Sector: Financial Services

Industry: Mortgage Finance

Website: LoanDepot Inc - Class A Website

Address: Towne Centre Plaza, Foothill Ranch, CA, United States, 92610

Historical Stock Data for LoanDepot Inc - Class A (LDI)
Date Open High Low Close Adj.Close Volume
2022-06-24 $1.51 $1.52 $1.45 $1.48 $1.48 1,155,061
2022-06-23 $1.49 $1.51 $1.44 $1.48 $1.48 1,156,813
2022-06-22 $1.45 $1.52 $1.41 $1.46 $1.46 1,534,083
2022-06-21 $1.59 $1.62 $1.44 $1.45 $1.45 2,017,114
2022-06-17 $1.72 $1.74 $1.52 $1.52 $1.52 2,890,227
2022-06-16 $1.81 $1.89 $1.69 $1.72 $1.72 1,277,087
2022-06-15 $2.01 $2.01 $1.81 $1.89 $1.89 1,373,546
2022-06-14 $2.15 $2.15 $1.97 $2.00 $2.00 1,349,380
2022-06-13 $2.37 $2.38 $2.02 $2.12 $2.12 1,789,703
2022-06-10 $2.54 $2.58 $2.42 $2.44 $2.44 953,044
2022-06-09 $2.66 $2.70 $2.53 $2.60 $2.60 730,182
2022-06-08 $2.63 $2.83 $2.62 $2.66 $2.66 699,726
2022-06-07 $2.67 $2.77 $2.62 $2.67 $2.67 247,885
2022-06-06 $2.68 $2.75 $2.65 $2.68 $2.68 572,149
2022-06-03 $2.81 $2.84 $2.69 $2.71 $2.71 508,570
2022-06-02 $2.74 $2.93 $2.73 $2.85 $2.85 314,060
2022-06-01 $2.77 $2.79 $2.64 $2.73 $2.73 453,807
2022-05-31 $2.82 $2.86 $2.71 $2.73 $2.73 654,478
2022-05-27 $2.87 $2.94 $2.74 $2.80 $2.80 783,967
2022-05-26 $2.68 $2.87 $2.68 $2.85 $2.85 1,146,884
2022-05-25 $2.75 $2.88 $2.70 $2.72 $2.72 946,098
2022-05-24 $2.66 $2.74 $2.42 $2.74 $2.74 924,658
2022-05-23 $2.79 $2.79 $2.55 $2.75 $2.75 1,313,430
2022-05-20 $2.74 $2.96 $2.61 $2.76 $2.76 1,638,301
2022-05-19 $2.55 $2.77 $2.51 $2.73 $2.73 1,619,945
2022-05-18 $2.55 $2.68 $2.48 $2.54 $2.54 886,687
2022-05-17 $2.44 $2.56 $2.44 $2.55 $2.55 907,862
2022-05-16 $2.34 $2.55 $2.16 $2.37 $2.37 1,634,419
2022-05-13 $2.32 $2.52 $2.30 $2.37 $2.37 1,852,712
2022-05-12 $2.07 $2.28 $2.03 $2.28 $2.28 1,914,932
2022-05-11 $2.26 $2.43 $2.04 $2.16 $2.16 2,291,128
2022-05-10 $2.02 $2.40 $2.00 $2.38 $2.38 3,210,144
2022-05-09 $2.73 $2.88 $2.67 $2.70 $2.70 1,167,250
2022-05-06 $2.82 $2.87 $2.66 $2.81 $2.81 525,491
2022-05-05 $2.93 $2.96 $2.74 $2.83 $2.83 1,186,331
2022-05-04 $3.00 $3.09 $2.89 $2.97 $2.97 800,134
2022-05-03 $2.97 $3.17 $2.96 $3.04 $3.04 735,127
2022-05-02 $3.10 $3.11 $2.85 $2.94 $2.94 844,934
2022-04-29 $3.19 $3.28 $3.03 $3.05 $3.05 629,094
2022-04-28 $3.06 $3.23 $3.01 $3.22 $3.22 407,692
2022-04-27 $3.10 $3.24 $3.04 $3.08 $3.08 439,676
2022-04-26 $3.39 $3.47 $3.06 $3.09 $3.09 904,338
2022-04-25 $3.30 $3.45 $3.26 $3.40 $3.40 423,036
2022-04-22 $3.32 $3.40 $3.28 $3.35 $3.35 362,482
2022-04-21 $3.46 $3.46 $3.33 $3.36 $3.36 451,078
2022-04-20 $3.46 $3.54 $3.37 $3.39 $3.39 453,299
2022-04-19 $3.34 $3.58 $3.34 $3.47 $3.47 620,375
2022-04-18 $3.39 $3.48 $3.33 $3.35 $3.35 510,494
2022-04-14 $3.47 $3.55 $3.33 $3.33 $3.33 507,598
2022-04-13 $3.34 $3.51 $3.34 $3.47 $3.47 357,981
2022-04-12 $3.46 $3.48 $3.33 $3.37 $3.37 488,737
2022-04-11 $3.48 $3.49 $3.34 $3.40 $3.40 769,778
2022-04-08 $3.58 $3.59 $3.50 $3.51 $3.51 665,262
2022-04-07 $3.59 $3.78 $3.54 $3.59 $3.59 931,896
2022-04-06 $3.82 $3.82 $3.60 $3.64 $3.64 912,533
2022-04-05 $4.10 $4.10 $3.82 $3.85 $3.85 991,777
2022-04-04 $3.99 $4.21 $3.95 $4.12 $4.12 634,902
2022-04-01 $4.15 $4.15 $3.94 $4.04 $4.04 996,783
2022-03-31 $4.25 $4.26 $4.08 $4.15 $4.07 565,407
2022-03-30 $4.30 $4.35 $4.17 $4.26 $4.18 480,426
2022-03-29 $4.15 $4.34 $4.08 $4.32 $4.24 619,754
2022-03-28 $4.26 $4.31 $4.05 $4.18 $4.10 689,277
2022-03-25 $4.47 $4.47 $4.09 $4.14 $4.06 639,026
2022-03-24 $4.38 $4.46 $4.26 $4.44 $4.35 197,432
2022-03-23 $4.33 $4.47 $4.27 $4.33 $4.25 334,069
2022-03-22 $4.15 $4.42 $4.15 $4.39 $4.30 837,794
2022-03-21 $4.33 $4.35 $4.10 $4.21 $4.13 878,267
2022-03-18 $4.21 $4.35 $4.11 $4.34 $4.26 783,840
2022-03-17 $4.08 $4.25 $4.05 $4.23 $4.15 740,492
2022-03-16 $3.97 $4.15 $3.92 $4.15 $4.07 914,367
2022-03-15 $3.61 $3.89 $3.60 $3.88 $3.80 642,354
2022-03-14 $3.65 $3.74 $3.59 $3.65 $3.58 679,437
2022-03-11 $3.79 $3.79 $3.61 $3.67 $3.60 501,662
2022-03-10 $3.81 $3.83 $3.67 $3.73 $3.66 723,773
2022-03-09 $3.88 $4.01 $3.84 $3.91 $3.83 617,712
2022-03-08 $3.78 $3.96 $3.67 $3.81 $3.74 554,295
2022-03-07 $4.05 $4.13 $3.76 $3.78 $3.71 1,121,858
2022-03-04 $4.11 $4.19 $4.01 $4.04 $3.96 484,259
2022-03-03 $4.30 $4.31 $4.06 $4.08 $4.00 291,170
2022-03-02 $4.22 $4.37 $4.10 $4.31 $4.23 438,950
2022-03-01 $4.05 $4.28 $4.04 $4.22 $4.14 652,851
2022-02-28 $4.36 $4.40 $4.12 $4.13 $4.05 664,304
2022-02-25 $4.21 $4.40 $4.13 $4.33 $4.25 439,394
2022-02-24 $3.82 $4.24 $3.73 $4.21 $4.13 765,012
2022-02-23 $4.19 $4.28 $3.98 $4.02 $3.94 678,244
2022-02-22 $4.50 $4.57 $4.13 $4.13 $4.05 1,197,150
2022-02-18 $4.40 $4.71 $4.38 $4.50 $4.41 1,274,456
2022-02-17 $4.27 $4.44 $4.06 $4.34 $4.26 1,742,887
2022-02-16 $4.15 $4.24 $4.07 $4.18 $4.10 669,828
2022-02-15 $4.06 $4.18 $4.01 $4.15 $4.07 519,540
2022-02-14 $4.13 $4.29 $4.00 $4.03 $3.95 533,033
2022-02-11 $4.04 $4.22 $4.03 $4.14 $4.06 799,220
2022-02-10 $4.01 $4.28 $3.92 $3.95 $3.87 954,624
2022-02-09 $4.05 $4.19 $4.02 $4.10 $4.02 959,814
2022-02-08 $3.83 $4.18 $3.76 $4.14 $4.06 4,253,114
2022-02-07 $3.74 $3.78 $3.55 $3.57 $3.50 3,285,415
2022-02-04 $3.77 $3.79 $3.74 $3.77 $3.70 981,721
2022-02-03 $3.99 $4.00 $3.55 $3.81 $3.74 2,556,684
2022-02-02 $4.30 $4.30 $4.00 $4.02 $3.94 2,336,455
2022-02-01 $4.13 $4.54 $4.01 $4.46 $4.37 3,436,023
2022-01-31 $4.40 $4.72 $4.34 $4.69 $4.60 695,261
2022-01-28 $4.50 $4.57 $4.36 $4.42 $4.33 866,810
2022-01-27 $4.65 $4.72 $4.51 $4.54 $4.45 554,964
2022-01-26 $4.83 $4.83 $4.58 $4.65 $4.56 657,795
2022-01-25 $4.54 $4.75 $4.54 $4.70 $4.61 370,156
2022-01-24 $4.79 $4.79 $4.33 $4.70 $4.61 1,142,858
2022-01-21 $4.85 $4.85 $4.56 $4.78 $4.69 973,549
2022-01-20 $5.29 $5.31 $4.91 $4.96 $4.86 812,583
2022-01-19 $5.39 $5.51 $5.11 $5.22 $5.12 1,283,301
2022-01-18 $5.10 $5.35 $4.98 $5.21 $5.11 1,950,283
2022-01-14 $4.76 $4.92 $4.57 $4.90 $4.80 620,001
2022-01-13 $4.81 $4.95 $4.75 $4.78 $4.69 379,604
2022-01-12 $4.94 $4.95 $4.76 $4.87 $4.78 362,752
2022-01-11 $4.64 $4.94 $4.63 $4.82 $4.73 544,841
2022-01-10 $4.91 $4.91 $4.50 $4.59 $4.50 908,285
2022-01-07 $4.98 $5.06 $4.85 $4.89 $4.80 750,928
2022-01-06 $5.10 $5.29 $4.91 $4.96 $4.86 912,032
2022-01-05 $5.52 $5.57 $5.13 $5.13 $5.03 1,642,794
2022-01-04 $5.34 $5.37 $5.04 $5.22 $5.12 1,069,488
2022-01-03 $4.85 $5.18 $4.64 $5.10 $5.00 3,255,449
2021-12-31 $4.65 $4.87 $4.51 $4.80 $4.71 1,108,724
2021-12-30 $4.51 $4.85 $4.48 $4.75 $4.58 814,038
2021-12-29 $4.61 $4.61 $4.45 $4.52 $4.36 774,511
2021-12-28 $4.68 $4.77 $4.53 $4.62 $4.46 699,601
2021-12-27 $4.70 $4.77 $4.59 $4.65 $4.48 763,217
2021-12-23 $4.82 $4.85 $4.59 $4.76 $4.59 693,253
2021-12-22 $4.62 $4.81 $4.56 $4.80 $4.63 785,464
2021-12-21 $4.50 $4.66 $4.47 $4.61 $4.45 963,341
2021-12-20 $4.39 $4.49 $4.25 $4.49 $4.33 706,060
2021-12-17 $4.71 $4.72 $4.46 $4.49 $4.33 2,021,590
2021-12-16 $4.40 $4.72 $4.31 $4.71 $4.54 1,236,344
2021-12-15 $4.59 $4.61 $4.24 $4.30 $4.15 1,588,781
2021-12-14 $4.56 $4.71 $4.55 $4.59 $4.43 764,663
2021-12-13 $4.80 $4.81 $4.46 $4.59 $4.43 1,488,596
2021-12-10 $4.82 $4.93 $4.69 $4.71 $4.54 736,410
2021-12-09 $4.88 $4.91 $4.70 $4.78 $4.61 997,909
2021-12-08 $4.92 $5.01 $4.87 $4.94 $4.76 847,919
2021-12-07 $4.85 $5.19 $4.80 $4.92 $4.75 1,327,014
2021-12-06 $4.90 $4.90 $4.60 $4.76 $4.59 1,339,412
2021-12-03 $4.89 $4.97 $4.73 $4.90 $4.73 1,082,442
2021-12-02 $4.67 $4.96 $4.56 $4.89 $4.72 1,145,975
2021-12-01 $4.87 $4.97 $4.57 $4.59 $4.43 1,362,262
2021-11-30 $5.05 $5.12 $4.68 $4.79 $4.62 2,003,985
2021-11-29 $5.35 $5.40 $4.92 $5.03 $4.85 2,129,033
2021-11-26 $5.48 $5.48 $5.12 $5.26 $5.07 886,369
2021-11-24 $5.68 $5.80 $5.47 $5.50 $5.30 1,606,501
2021-11-23 $6.25 $6.33 $5.64 $5.64 $5.44 2,612,784
2021-11-22 $6.75 $6.93 $6.27 $6.39 $6.16 444,527
2021-11-19 $6.50 $6.65 $6.41 $6.63 $6.39 432,543
2021-11-18 $6.79 $6.82 $6.39 $6.55 $6.32 595,302
2021-11-17 $6.88 $6.89 $6.64 $6.77 $6.53 548,412
2021-11-16 $6.98 $6.98 $6.63 $6.92 $6.67 720,836
2021-11-15 $7.21 $7.21 $6.91 $6.99 $6.74 662,695
2021-11-12 $7.10 $7.26 $7.04 $7.14 $6.89 508,698
2021-11-11 $7.47 $7.49 $7.01 $7.10 $6.85 852,577
2021-11-10 $7.14 $7.48 $7.05 $7.46 $7.20 1,308,697
2021-11-09 $7.15 $7.34 $6.88 $7.14 $6.89 1,314,967
2021-11-08 $7.09 $7.20 $6.77 $6.98 $6.73 1,906,648
2021-11-05 $6.50 $6.51 $6.26 $6.41 $6.18 1,072,494
2021-11-04 $6.85 $6.97 $6.41 $6.43 $6.20 1,465,572
2021-11-03 $7.13 $7.35 $6.74 $6.83 $6.59 1,836,082
2021-11-02 $7.69 $7.72 $7.06 $7.10 $6.85 1,533,656
2021-11-01 $7.20 $8.89 $7.02 $8.00 $7.72 7,273,983
2021-10-29 $6.53 $6.72 $6.49 $6.56 $6.33 325,400
2021-10-28 $6.31 $6.67 $6.19 $6.62 $6.39 272,424
2021-10-27 $6.71 $6.71 $6.20 $6.21 $5.99 276,403
2021-10-26 $6.65 $6.93 $6.60 $6.66 $6.42 239,245
2021-10-25 $6.41 $6.67 $6.36 $6.60 $6.37 156,159
2021-10-22 $6.55 $6.56 $6.39 $6.46 $6.23 161,278
2021-10-21 $6.46 $6.70 $6.44 $6.52 $6.29 194,872
2021-10-20 $6.50 $6.61 $6.38 $6.49 $6.26 170,329
2021-10-19 $6.50 $6.54 $6.36 $6.46 $6.23 240,704
2021-10-18 $6.54 $6.68 $6.33 $6.37 $6.14 223,515
2021-10-15 $6.50 $6.63 $6.45 $6.61 $6.38 250,768
2021-10-14 $6.51 $6.65 $6.39 $6.49 $6.26 193,955
2021-10-13 $6.35 $6.54 $6.23 $6.45 $6.22 373,836
2021-10-12 $6.05 $6.33 $6.03 $6.29 $6.07 282,520
2021-10-11 $6.07 $6.12 $5.95 $6.03 $5.82 298,093
2021-10-08 $6.39 $6.40 $6.07 $6.07 $5.85 268,549
2021-10-07 $6.36 $6.60 $6.34 $6.38 $6.15 170,764
2021-10-06 $6.24 $6.38 $6.09 $6.28 $6.06 135,147
2021-10-05 $6.17 $6.39 $6.11 $6.30 $6.08 340,274
2021-10-04 $6.53 $6.54 $6.14 $6.15 $5.93 453,403
2021-10-01 $6.72 $6.76 $6.50 $6.56 $6.33 294,668
2021-09-30 $6.95 $6.95 $6.65 $6.77 $6.45 408,462
2021-09-29 $7.16 $7.16 $6.82 $6.83 $6.51 403,047
2021-09-28 $7.18 $7.38 $6.99 $7.01 $6.68 345,862
2021-09-27 $6.91 $7.36 $6.91 $7.29 $6.95 537,952
2021-09-24 $6.85 $7.10 $6.82 $6.88 $6.56 330,672
2021-09-23 $7.13 $7.25 $6.81 $6.98 $6.65 645,251
2021-09-22 $7.00 $7.23 $6.95 $7.13 $6.79 292,852
2021-09-21 $7.08 $7.18 $6.94 $6.94 $6.61 635,422
2021-09-20 $7.14 $7.20 $6.95 $7.06 $6.73 637,471
2021-09-17 $7.46 $7.84 $7.22 $7.25 $6.91 940,901
2021-09-16 $7.40 $7.79 $7.40 $7.43 $7.08 515,300
2021-09-15 $7.27 $7.67 $7.27 $7.43 $7.08 692,272
2021-09-14 $7.26 $7.56 $7.12 $7.23 $6.89 628,334
2021-09-13 $7.63 $7.63 $7.19 $7.25 $6.91 973,730
2021-09-10 $7.65 $7.88 $7.47 $7.48 $7.13 470,973
2021-09-09 $7.69 $8.00 $7.61 $7.65 $7.29 468,698
2021-09-08 $7.80 $7.87 $7.62 $7.66 $7.30 428,915
2021-09-07 $7.94 $8.03 $7.73 $7.81 $7.44 515,635
2021-09-03 $8.00 $8.00 $7.71 $7.91 $7.54 686,864
2021-09-02 $8.04 $8.10 $7.95 $8.00 $7.62 361,518
2021-09-01 $8.24 $8.25 $7.96 $8.11 $7.73 360,101
2021-08-31 $8.33 $8.49 $8.22 $8.23 $7.84 214,288
2021-08-30 $8.36 $8.39 $8.12 $8.30 $7.91 184,663
2021-08-27 $8.31 $8.50 $8.22 $8.34 $7.95 266,183
2021-08-26 $8.37 $8.39 $8.21 $8.33 $7.94 163,604
2021-08-25 $8.50 $8.50 $8.29 $8.32 $7.93 175,631
2021-08-24 $8.48 $8.73 $8.42 $8.48 $8.08 283,235
2021-08-23 $8.15 $8.72 $8.15 $8.48 $8.08 286,342
2021-08-20 $8.28 $8.35 $8.10 $8.19 $7.80 253,290
2021-08-19 $8.29 $8.42 $7.95 $8.34 $7.95 283,360
2021-08-18 $8.10 $8.40 $7.90 $8.36 $7.97 440,225
2021-08-17 $8.34 $8.34 $8.01 $8.07 $7.69 394,747
2021-08-16 $8.84 $8.86 $8.37 $8.43 $8.03 445,590
2021-08-13 $9.23 $9.35 $8.80 $8.95 $8.53 576,187
2021-08-12 $9.75 $9.86 $9.03 $9.21 $8.78 664,672
2021-08-11 $9.86 $10.36 $9.62 $10.21 $9.73 266,435
2021-08-10 $10.03 $10.18 $9.67 $9.96 $9.49 179,773
2021-08-09 $9.51 $10.10 $9.36 $9.87 $9.40 315,934
2021-08-06 $9.31 $9.55 $9.23 $9.45 $9.00 200,016
2021-08-05 $9.33 $9.56 $9.11 $9.31 $8.87 282,804
2021-08-04 $9.50 $9.69 $9.00 $9.34 $8.90 441,795
2021-08-03 $9.65 $9.82 $8.62 $9.59 $9.14 1,521,470
2021-08-02 $10.44 $10.81 $10.37 $10.59 $10.09 223,551
2021-07-30 $10.70 $10.82 $10.30 $10.37 $9.88 238,148
2021-07-29 $10.90 $10.96 $10.61 $10.67 $10.17 256,798
2021-07-28 $10.69 $11.04 $10.69 $10.90 $10.39 157,614
2021-07-27 $11.02 $11.02 $10.45 $10.70 $10.20 190,180
2021-07-26 $11.14 $11.39 $10.94 $11.00 $10.48 110,169
2021-07-23 $11.17 $11.29 $10.96 $11.12 $10.60 292,851
2021-07-22 $11.47 $11.47 $11.13 $11.22 $10.69 170,508
2021-07-21 $11.42 $11.70 $11.30 $11.47 $10.93 446,077
2021-07-20 $11.73 $11.77 $11.60 $11.64 $11.09 89,289
2021-07-19 $11.51 $11.76 $11.35 $11.61 $11.06 130,060
2021-07-16 $11.97 $12.21 $11.68 $11.75 $11.20 124,346
2021-07-15 $12.15 $12.15 $11.81 $12.07 $11.50 163,883
2021-07-14 $12.18 $12.30 $12.00 $12.10 $11.53 194,008
2021-07-13 $12.47 $12.56 $11.97 $12.07 $11.50 241,562
2021-07-12 $12.82 $12.82 $12.29 $12.45 $11.86 230,107
2021-07-09 $12.78 $12.90 $12.51 $12.82 $12.22 150,751
2021-07-08 $12.32 $12.85 $12.20 $12.78 $12.18 177,893
2021-07-07 $12.32 $12.72 $12.25 $12.66 $12.06 164,980
2021-07-06 $12.40 $12.43 $12.12 $12.34 $11.76 288,055
2021-07-02 $12.81 $12.81 $12.31 $12.32 $11.74 327,606
2021-07-01 $13.03 $13.03 $12.55 $12.69 $12.09 194,339
2021-06-30 $13.00 $13.10 $12.79 $12.85 $12.24 250,873
2021-06-29 $12.98 $13.10 $12.86 $12.97 $12.28 139,920
2021-06-28 $13.15 $13.20 $12.96 $12.97 $12.28 122,953
2021-06-25 $13.04 $13.20 $12.95 $13.04 $12.35 161,403
2021-06-24 $13.35 $13.35 $12.85 $12.99 $12.30 296,394
2021-06-23 $12.85 $13.43 $12.85 $13.20 $12.50 256,132
2021-06-22 $13.12 $13.19 $12.75 $12.81 $12.13 372,981
2021-06-21 $13.06 $13.30 $12.85 $13.10 $12.41 194,298
2021-06-18 $13.05 $13.15 $12.80 $12.95 $12.26 325,193
2021-06-17 $13.47 $13.53 $12.85 $13.10 $12.41 433,299
2021-06-16 $13.57 $13.57 $13.07 $13.29 $12.59 389,017
2021-06-15 $14.14 $14.20 $13.40 $13.45 $12.74 527,789
2021-06-14 $13.95 $14.30 $13.82 $14.15 $13.40 523,707
2021-06-11 $13.85 $14.26 $13.79 $13.99 $13.25 298,890
2021-06-10 $14.76 $14.94 $13.64 $13.67 $12.95 1,166,175
2021-06-09 $13.90 $15.18 $13.90 $15.07 $14.27 1,059,689
2021-06-08 $14.15 $14.18 $13.70 $13.90 $13.16 466,753
2021-06-07 $14.01 $14.09 $13.66 $13.81 $13.08 432,022
2021-06-04 $14.36 $14.50 $13.75 $13.80 $13.07 423,380
2021-06-03 $15.30 $15.50 $14.55 $14.85 $14.06 317,894
2021-06-02 $15.84 $15.89 $15.05 $15.48 $14.66 305,269
2021-06-01 $16.41 $16.49 $15.41 $15.60 $14.77 564,595
2021-05-28 $16.09 $16.95 $16.01 $16.95 $16.05 141,037
2021-05-27 $16.10 $16.70 $16.02 $16.15 $15.29 179,228
2021-05-26 $14.82 $16.27 $14.82 $15.97 $15.12 259,680
2021-05-25 $14.19 $15.09 $14.06 $15.05 $14.25 238,926
2021-05-24 $13.98 $14.28 $13.64 $14.20 $13.45 122,544
2021-05-21 $14.32 $14.32 $13.68 $13.84 $13.11 59,470
2021-05-20 $14.00 $14.34 $13.60 $13.86 $13.13 132,369
2021-05-19 $13.49 $14.64 $13.12 $13.84 $13.11 288,720
2021-05-18 $13.17 $13.65 $13.09 $13.47 $12.76 171,659
2021-05-17 $12.98 $13.15 $12.51 $13.09 $12.40 147,423
2021-05-14 $12.25 $13.11 $12.20 $13.09 $12.40 367,270
2021-05-13 $12.45 $13.24 $12.05 $12.10 $11.46 428,278
2021-05-12 $13.16 $13.38 $12.45 $12.47 $11.81 404,924
2021-05-11 $13.31 $13.39 $12.33 $13.10 $12.41 871,151
2021-05-10 $15.53 $15.59 $13.56 $13.70 $12.97 817,763
2021-05-07 $17.22 $17.34 $14.79 $14.94 $14.15 1,361,138
2021-05-06 $18.23 $18.25 $16.70 $17.01 $16.11 403,233
2021-05-05 $18.91 $19.00 $18.12 $18.34 $17.37 147,500
2021-05-04 $19.00 $19.16 $18.19 $18.73 $17.74 165,166
2021-05-03 $20.94 $20.98 $18.84 $19.06 $18.05 493,221
2021-04-30 $20.09 $20.50 $19.65 $19.84 $18.79 143,605
2021-04-29 $21.69 $21.74 $20.06 $20.79 $19.10 218,211
2021-04-28 $21.13 $21.75 $20.67 $21.37 $19.63 144,083
2021-04-27 $20.66 $21.43 $20.21 $21.34 $19.60 163,127
2021-04-26 $20.34 $21.17 $20.23 $20.66 $18.98 147,049
2021-04-23 $19.44 $20.18 $19.35 $20.18 $18.54 241,288
2021-04-22 $19.53 $19.94 $19.03 $19.45 $17.87 346,864
2021-04-21 $18.11 $18.90 $18.06 $18.87 $17.33 127,936
2021-04-20 $18.82 $18.94 $18.01 $18.64 $17.12 858,926
2021-04-19 $19.72 $19.82 $18.40 $18.71 $17.19 733,986
2021-04-16 $19.53 $19.86 $19.40 $19.75 $18.14 338,333
2021-04-15 $20.04 $20.23 $19.27 $19.89 $18.27 172,112
2021-04-14 $20.92 $21.28 $19.53 $19.98 $18.35 364,739
2021-04-13 $21.07 $21.94 $20.86 $21.21 $19.48 444,374
2021-04-12 $22.15 $22.32 $20.64 $20.92 $19.22 445,623
2021-04-09 $21.08 $22.90 $21.08 $22.19 $20.38 528,546
2021-04-08 $20.76 $21.49 $20.28 $21.10 $19.38 317,115
2021-04-07 $20.74 $21.26 $20.03 $20.76 $19.07 565,816
2021-04-06 $20.93 $21.24 $20.21 $20.76 $19.07 464,346
2021-04-05 $20.44 $21.34 $20.27 $20.83 $19.14 190,011
2021-04-01 $20.00 $20.83 $19.98 $20.06 $18.43 295,008
2021-03-31 $19.40 $20.19 $19.40 $19.94 $18.32 258,512
2021-03-30 $19.56 $19.86 $19.10 $19.54 $17.95 158,563
2021-03-29 $19.58 $19.77 $19.12 $19.51 $17.92 164,478
2021-03-26 $20.30 $20.59 $19.10 $19.80 $18.19 124,280
2021-03-25 $19.80 $20.80 $19.70 $20.15 $18.51 627,779
2021-03-24 $20.90 $21.40 $19.81 $19.81 $18.20 265,196
2021-03-23 $20.70 $21.50 $20.57 $20.99 $19.28 214,103
2021-03-22 $21.55 $22.41 $20.20 $20.74 $19.05 425,835
2021-03-19 $20.37 $22.30 $20.32 $21.65 $19.89 419,516
2021-03-18 $21.55 $23.20 $19.71 $20.37 $18.71 950,448
2021-03-17 $22.20 $22.49 $21.58 $22.00 $20.21 291,828
2021-03-16 $21.81 $23.26 $21.40 $22.25 $20.44 367,633
2021-03-15 $20.99 $23.21 $20.84 $22.38 $20.56 1,289,294
2021-03-12 $19.80 $20.89 $19.54 $20.59 $18.92 565,004
2021-03-11 $20.40 $20.91 $19.33 $19.95 $18.33 441,390
2021-03-10 $20.50 $21.22 $19.38 $20.26 $18.61 550,784
2021-03-09 $19.47 $20.91 $18.46 $20.50 $18.83 449,265
2021-03-08 $18.00 $19.38 $17.62 $19.22 $17.66 454,806
2021-03-05 $18.81 $18.85 $16.03 $18.51 $17.00 447,013
2021-03-04 $20.04 $20.15 $18.00 $18.32 $16.83 449,765
2021-03-03 $23.88 $23.96 $19.82 $20.19 $18.55 632,911
2021-03-02 $21.01 $26.11 $20.78 $23.51 $21.60 2,064,033
2021-03-01 $20.17 $21.50 $19.51 $20.77 $19.08 506,823
2021-02-26 $20.32 $20.58 $18.72 $19.41 $17.83 347,852
2021-02-25 $20.48 $20.97 $18.61 $19.39 $17.81 328,032
2021-02-24 $19.01 $20.75 $18.90 $20.40 $18.74 389,807
2021-02-23 $20.18 $20.42 $17.17 $19.04 $17.49 774,407
2021-02-22 $22.94 $23.30 $20.70 $21.12 $19.40 717,035
2021-02-19 $26.37 $26.37 $23.03 $23.18 $21.29 1,193,790
2021-02-18 $27.87 $28.44 $24.79 $25.77 $23.67 1,189,105
2021-02-17 $26.62 $27.00 $23.50 $24.79 $22.77 1,301,141
2021-02-16 $31.10 $35.00 $26.00 $26.45 $24.30 2,413,748
2021-02-12 $24.75 $39.85 $23.11 $31.48 $28.92 9,535,177
2021-02-11 $14.00 $23.79 $14.00 $22.00 $20.21 7,896,516

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.