Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.99	9.99	9.79	9.82	9.82	-2.50%	15,143
Mar 19, 2026	9.97	10.07	9.97	10.07	10.07	0.10%	167
Mar 18, 2026	10.00	10.06	10.00	10.06	10.06	-0.59%	5
Mar 17, 2026	10.05	10.14	10.05	10.12	10.12	-0.22%	1,321
Mar 16, 2026	10.13	10.15	10.08	10.14	10.14	1.22%	2,304
Mar 13, 2026	10.19	10.20	10.00	10.02	10.02	-0.35%	511
Mar 12, 2026	10.16	10.16	10.00	10.06	10.06	-0.94%	34
Mar 11, 2026	10.17	10.30	10.08	10.15	10.15	-1.07%	27
Mar 10, 2026	10.17	10.26	10.15	10.26	10.26	1.58%	107
Mar 9, 2026	10.22	10.22	9.95	10.10	10.10	-1.37%	10,033
Mar 6, 2026	10.25	10.25	10.16	10.24	10.24	-1.60%	33
Mar 5, 2026	10.36	10.41	10.36	10.41	10.41	-0.22%	101
Mar 4, 2026	10.47	10.57	10.40	10.43	10.43	1.26%	6
Mar 3, 2026	10.38	10.57	10.30	10.30	10.30	-2.18%	213
Mar 2, 2026	10.45	10.53	10.26	10.53	10.53	0.77%	1,307
Feb 27, 2026	10.54	10.54	10.38	10.45	10.45	-0.24%	59
Feb 26, 2026	10.53	10.53	10.48	10.48	10.48	1.21%	11
Feb 25, 2026	10.34	10.36	10.33	10.35	10.35	0.19%	5
Feb 24, 2026	10.34	10.37	10.33	10.33	10.33	-0.86%	8
Feb 23, 2026	10.57	10.57	10.42	10.42	10.42	-0.48%	2
Feb 20, 2026	10.49	10.49	10.47	10.47	10.47	0.48%	3
Feb 19, 2026	10.41	10.44	10.34	10.42	10.42	-0.57%	90
Feb 18, 2026	10.57	10.57	10.44	10.48	10.48	0.67%	101
Feb 17, 2026	10.51	10.51	10.39	10.41	10.41	-0.21%	300
Feb 13, 2026	10.33	10.45	10.33	10.43	10.43	0.12%	782
Feb 12, 2026	10.67	10.67	10.42	10.42	10.42	-0.76%	331
Feb 11, 2026	10.50	10.56	10.49	10.50	10.50	1.25%	733
Feb 10, 2026	10.35	10.37	10.34	10.37	10.37	0.53%	19
Feb 9, 2026	10.37	10.37	10.16	10.32	10.32	1.23%	17,587
Feb 6, 2026	10.35	10.47	10.19	10.19	10.19	-3.41%	237
Feb 5, 2026	10.58	10.58	10.54	10.55	10.55	-3.43%	1,150
Feb 4, 2026	10.97	11.00	10.88	10.93	10.93	1.17%	16,809
Feb 3, 2026	11.06	11.06	10.75	10.80	10.80	-2.47%	31
Feb 2, 2026	11.05	11.09	11.05	11.07	11.07	1.67%	115
Jan 30, 2026	11.16	11.16	10.80	10.89	10.89	-2.35%	204
Jan 29, 2026	11.14	11.15	11.13	11.15	11.15	-0.26%	105
Jan 28, 2026	11.27	11.27	11.18	11.18	11.18	0.92%	1,217
Jan 27, 2026	11.13	11.13	11.08	11.08	11.08	0.70%	854
Jan 26, 2026	11.01	11.01	10.99	11.00	11.00	-0.87%	5,101
Jan 23, 2026	11.28	11.29	11.10	11.10	11.10	-1.76%	17
Jan 22, 2026	11.30	11.30	11.30	11.30	11.30	2.01%	200
Jan 21, 2026	11.07	11.08	11.07	11.08	11.08	0.34%	163
Jan 20, 2026	11.00	11.04	10.97	11.04	11.04	-0.56%	320
Jan 16, 2026	11.10	11.10	11.10	11.10	11.10	-0.02%	4
Jan 15, 2026	11.10	11.10	11.10	11.10	11.10	1.69%	56
Jan 14, 2026	10.83	10.92	10.83	10.92	10.92	1.02%	298
Jan 13, 2026	10.95	10.95	10.80	10.81	10.81	-1.59%	3,179
Jan 12, 2026	10.87	10.98	10.87	10.98	10.98	0.41%	521
Jan 9, 2026	10.90	10.94	10.90	10.94	10.94	2.18%	2,350
Jan 8, 2026	10.71	10.71	10.71	10.71	10.71	0.94%	562