Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.42	11.42	11.42	11.42	11.42	0.42%	40
Dec 18, 2025	11.36	11.39	11.36	11.37	11.37	0.26%	872
Dec 17, 2025	11.35	11.35	11.34	11.34	11.34	-0.28%	1,225
Dec 16, 2025	11.37	11.37	11.37	11.37	11.37	0.11%	15
Dec 15, 2025	11.36	11.36	11.36	11.36	11.36	-0.96%	5
Dec 12, 2025	11.47	11.47	11.47	11.47	11.47	1.24%	2
Dec 11, 2025	11.33	11.33	11.33	11.33	11.33	2.52%	88
Dec 10, 2025	10.77	11.05	10.77	11.05	11.05	1.01%	21
Dec 9, 2025	10.94	10.94	10.94	10.94	10.94	0.03%	4
Dec 8, 2025	10.87	10.94	10.83	10.94	10.94	0.05%	23
Dec 5, 2025	10.93	10.93	10.93	10.93	10.93	0.53%	25
Dec 1, 2025	10.97	10.97	10.87	10.87	10.87	-1.92%	1,002
Nov 28, 2025	11.00	11.09	11.00	11.09	11.09	-0.23%	51
Nov 25, 2025	11.07	11.11	11.06	11.11	11.11	3.64%	37
Nov 24, 2025	10.48	10.73	10.48	10.72	10.72	0.28%	91
Nov 21, 2025	10.62	10.70	10.62	10.69	10.69	1.81%	23,245
Nov 20, 2025	10.50	10.50	10.50	10.50	10.50	0.29%	28
Nov 19, 2025	10.47	10.47	10.47	10.47	10.47	0.29%	20
Nov 18, 2025	10.40	10.44	10.40	10.44	10.44	-0.93%	15,462
Nov 17, 2025	10.53	10.54	10.53	10.54	10.54	-1.42%	3,300
Nov 14, 2025	10.59	10.69	10.59	10.69	10.69	-	1,328
Nov 13, 2025	10.69	10.70	10.69	10.69	10.69	0.33%	2,708
Nov 12, 2025	10.69	10.69	10.58	10.66	10.66	0.41%	1,304
Nov 11, 2025	10.61	10.61	10.61	10.61	10.61	0.57%	66
Nov 10, 2025	10.47	10.55	10.47	10.55	10.55	-0.60%	602
Nov 6, 2025	10.61	10.62	10.61	10.62	10.62	-0.63%	1,945
Nov 5, 2025	10.65	10.68	10.65	10.68	10.68	0.68%	321
Nov 4, 2025	10.61	10.61	10.58	10.61	10.61	0.65%	150
Nov 3, 2025	10.45	10.54	10.45	10.54	10.54	0.07%	512
Oct 31, 2025	10.46	10.57	10.46	10.54	10.54	-0.09%	1,220
Oct 30, 2025	10.67	10.67	10.55	10.55	10.55	-1.59%	2,373
Oct 29, 2025	10.82	10.82	10.72	10.72	10.72	-0.44%	543
Oct 28, 2025	10.85	10.85	10.74	10.76	10.76	-0.86%	1,021
Oct 27, 2025	11.05	11.06	10.86	10.86	10.86	-1.59%	425
Oct 24, 2025	11.01	11.03	10.98	11.03	11.03	-1.43%	28
Oct 23, 2025	11.03	11.19	10.78	11.19	11.19	1.91%	120
Oct 22, 2025	11.06	11.08	10.98	10.98	10.98	0.37%	14
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