Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	10.83	10.95	10.83	10.94	10.94	1.44%	512
Oct 20, 2025	10.70	10.79	10.70	10.79	10.79	1.30%	234
Oct 17, 2025	10.62	10.65	10.57	10.65	10.65	1.21%	802
Oct 16, 2025	10.67	10.67	10.52	10.52	10.52	-2.68%	615
Oct 15, 2025	10.81	10.81	10.81	10.81	10.81	0.83%	5
Oct 14, 2025	10.57	10.73	10.57	10.72	10.72	1.72%	564
Oct 13, 2025	10.49	10.54	10.49	10.54	10.54	1.06%	121
Oct 10, 2025	10.53	10.53	10.38	10.43	10.43	0.42%	97
Oct 9, 2025	10.47	10.48	10.38	10.39	10.39	-1.75%	8,239
Oct 8, 2025	10.56	10.57	10.56	10.57	10.57	1.45%	116
Oct 7, 2025	10.42	10.42	10.42	10.42	10.42	-0.44%	2
Oct 6, 2025	10.55	10.69	10.47	10.47	10.47	-2.37%	835
Oct 3, 2025	10.75	10.83	10.69	10.72	10.72	-0.09%	104
Oct 2, 2025	10.93	10.93	10.72	10.73	10.73	-0.28%	147
Oct 1, 2025	10.80	10.80	10.76	10.76	10.76	-1.16%	5,279
Sep 30, 2025	10.94	10.95	10.88	10.89	10.89	-3.76%	48
Sep 29, 2025	11.43	11.43	11.31	11.31	11.08	-0.92%	5,134
Sep 26, 2025	11.32	11.42	11.32	11.42	11.18	1.12%	41
Sep 25, 2025	11.29	11.29	11.29	11.29	11.06	0.53%	40
Sep 24, 2025	11.23	11.23	11.23	11.23	11.00	-0.60%	95
Sep 23, 2025	11.28	11.31	11.28	11.30	11.07	0.03%	906
Sep 22, 2025	11.32	11.32	11.30	11.30	11.07	-0.26%	1,548
Sep 19, 2025	11.33	11.33	11.33	11.33	11.10	-	100
Sep 18, 2025	11.37	11.37	11.33	11.33	11.10	-1.18%	203
Sep 17, 2025	11.47	11.47	11.46	11.46	11.23	-0.36%	37
Sep 15, 2025	11.69	11.69	11.50	11.50	11.27	-2.82%	3,186
Sep 11, 2025	11.76	11.84	11.76	11.84	11.60	0.51%	104
Sep 10, 2025	11.78	11.80	11.78	11.78	11.54	0.08%	200
Sep 9, 2025	11.77	11.79	11.77	11.77	11.53	-0.25%	672
Sep 8, 2025	11.77	11.81	11.76	11.80	11.56	-0.03%	73
Sep 5, 2025	11.78	11.82	11.78	11.80	11.56	1.19%	1,215
Sep 2, 2025	11.66	11.66	11.66	11.66	11.42	1.75%	5
Aug 28, 2025	11.55	11.55	11.46	11.46	11.23	-0.36%	152
Aug 27, 2025	11.50	11.50	11.50	11.50	11.27	0.23%	200
Aug 26, 2025	11.44	11.48	11.44	11.48	11.24	-0.12%	305
Aug 25, 2025	11.51	11.53	11.49	11.49	11.26	0.17%	95
Aug 22, 2025	11.38	11.47	11.24	11.47	11.24	2.59%	541
Aug 21, 2025	11.20	11.20	11.18	11.18	10.95	-1.16%	14,088
Aug 20, 2025	11.18	11.31	11.18	11.31	11.08	0.95%	490
Aug 19, 2025	11.21	11.21	11.21	11.21	10.98	-0.14%	129
Aug 18, 2025	11.22	11.22	11.22	11.22	10.99	0.10%	200
Aug 14, 2025	11.27	11.27	11.16	11.21	10.98	-0.96%	335
Aug 13, 2025	11.24	11.32	11.24	11.32	11.09	1.56%	131
Aug 12, 2025	11.15	11.15	11.14	11.15	10.92	0.22%	12,400
Aug 11, 2025	11.12	11.12	11.12	11.12	10.90	0.09%	100
Aug 8, 2025	11.11	11.11	11.11	11.11	10.89	0.36%	31
Aug 7, 2025	11.07	11.07	11.07	11.07	10.85	1.19%	1
Aug 5, 2025	10.97	10.99	10.93	10.94	10.72	-0.77%	53
Aug 4, 2025	10.87	11.03	10.87	11.03	10.80	0.82%	1,049
Jul 31, 2025	10.98	10.98	10.94	10.94	10.71	-1.44%	435