Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	723
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
Jan 7, 2026	10.70	10.70	10.60	10.61	10.61	-2.01%	2,280
Jan 6, 2026	10.87	10.87	10.82	10.82	10.82	-2.43%	749
Jan 5, 2026	11.11	11.12	11.00	11.09	11.09	0.97%	1,457
Jan 2, 2026	10.98	10.99	10.98	10.99	10.99	-0.41%	48
Dec 31, 2025	11.16	11.16	11.03	11.03	11.03	-2.54%	340
Dec 30, 2025	11.28	11.32	11.28	11.32	11.09	0.34%	3,542
Dec 29, 2025	11.28	11.28	11.28	11.28	11.05	-0.18%	47
Dec 23, 2025	11.30	11.30	11.30	11.30	11.07	-0.09%	15
Dec 22, 2025	11.31	11.31	11.31	11.31	11.08	-0.95%	19
Dec 19, 2025	11.42	11.42	11.42	11.42	11.19	0.42%	40
Dec 18, 2025	11.36	11.39	11.36	11.37	11.14	0.26%	872
Dec 17, 2025	11.35	11.35	11.34	11.34	11.11	-0.28%	1,225
Dec 16, 2025	11.37	11.37	11.37	11.37	11.14	0.11%	15
Dec 15, 2025	11.36	11.36	11.36	11.36	11.13	-0.96%	5
Dec 12, 2025	11.47	11.47	11.47	11.47	11.24	1.24%	2
Dec 11, 2025	11.33	11.33	11.33	11.33	11.10	2.52%	88
Dec 10, 2025	10.77	11.05	10.77	11.05	10.83	1.01%	21
Dec 9, 2025	10.94	10.94	10.94	10.94	10.72	0.03%	4
Dec 8, 2025	10.87	10.94	10.83	10.94	10.71	0.05%	23
Dec 5, 2025	10.93	10.93	10.93	10.93	10.71	0.53%	25
Dec 1, 2025	10.97	10.97	10.87	10.87	10.65	-1.92%	1,002
Nov 28, 2025	11.00	11.09	11.00	11.09	10.86	-0.23%	51
Nov 25, 2025	11.07	11.11	11.06	11.11	10.88	3.64%	37
Nov 24, 2025	10.48	10.73	10.48	10.72	10.50	0.28%	91
Nov 21, 2025	10.62	10.70	10.62	10.69	10.47	1.81%	23,245