Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.57	10.68	10.46	10.55	10.55	1.64%	1,388,074
Feb 10, 2026	10.34	10.40	10.30	10.38	10.38	1.07%	554,215
Feb 9, 2026	10.22	10.35	10.16	10.27	10.27	-	881,095
Feb 6, 2026	10.42	10.50	10.18	10.27	10.27	-0.68%	1,403,781
Feb 5, 2026	10.79	11.03	10.32	10.34	10.34	-6.51%	1,699,531
Feb 4, 2026	10.88	11.06	10.86	11.06	11.06	1.75%	901,528
Feb 3, 2026	10.89	11.02	10.72	10.87	10.87	-0.37%	658,613
Feb 2, 2026	11.00	11.09	10.86	10.91	10.91	-0.55%	1,014,031
Jan 30, 2026	11.06	11.06	10.77	10.97	10.97	-1.70%	920,184
Jan 29, 2026	11.15	11.22	11.05	11.16	11.16	0.72%	525,849
Jan 28, 2026	11.19	11.31	11.08	11.08	11.08	-0.54%	492,928
Jan 27, 2026	11.06	11.14	11.03	11.14	11.14	0.45%	287,671
Jan 26, 2026	11.10	11.13	10.94	11.09	11.09	0.18%	446,195
Jan 23, 2026	11.20	11.21	11.01	11.07	11.07	-1.42%	447,754
Jan 22, 2026	11.24	11.37	11.20	11.23	11.23	0.18%	472,297
Jan 21, 2026	11.07	11.23	11.05	11.21	11.21	1.26%	505,186
Jan 20, 2026	11.06	11.11	10.95	11.07	11.07	-1.07%	681,392
Jan 16, 2026	11.10	11.20	11.09	11.19	11.19	0.54%	539,313
Jan 15, 2026	11.00	11.20	10.94	11.13	11.13	1.00%	641,236
Jan 14, 2026	10.87	11.03	10.81	11.02	11.02	1.75%	646,077
Jan 13, 2026	10.96	10.99	10.75	10.83	10.83	-1.37%	458,263
Jan 12, 2026	10.93	11.01	10.83	10.98	10.98	0.27%	602,074
Jan 9, 2026	10.84	10.96	10.82	10.95	10.95	1.48%	853,327
Jan 8, 2026	10.61	10.82	10.61	10.79	10.79	1.41%	847,543
Jan 7, 2026	10.89	10.92	10.56	10.64	10.64	-2.30%	1,221,662
Jan 6, 2026	11.03	11.04	10.81	10.89	10.89	-1.54%	1,010,896
Jan 5, 2026	11.08	11.16	10.99	11.06	11.06	-0.36%	942,268
Jan 2, 2026	10.98	11.21	10.92	11.10	11.10	1.00%	553,876
Dec 31, 2025	11.10	11.14	10.96	10.99	10.99	-2.83%	593,370
Dec 30, 2025	11.31	11.35	11.24	11.31	11.08	0.18%	565,138
Dec 29, 2025	11.35	11.35	11.24	11.29	11.06	-0.35%	615,582
Dec 26, 2025	11.35	11.39	11.29	11.33	11.10	-0.09%	363,287
Dec 24, 2025	11.36	11.36	11.27	11.34	11.11	0.44%	267,440
Dec 23, 2025	11.38	11.41	11.27	11.29	11.06	-1.05%	402,778
Dec 22, 2025	11.38	11.48	11.34	11.41	11.18	0.26%	738,430
Dec 19, 2025	11.37	11.47	11.31	11.38	11.15	-0.35%	1,772,011
Dec 18, 2025	11.39	11.48	11.28	11.42	11.19	0.62%	757,954
Dec 17, 2025	11.20	11.47	11.20	11.35	11.12	1.25%	1,025,510
Dec 16, 2025	11.37	11.41	11.20	11.21	10.98	-1.06%	699,881
Dec 15, 2025	11.41	11.43	11.27	11.33	11.10	-0.35%	1,063,016
Dec 12, 2025	11.36	11.48	11.34	11.37	11.14	0.18%	707,186
Dec 11, 2025	11.19	11.36	11.15	11.35	11.12	1.70%	577,565
Dec 10, 2025	10.98	11.26	10.98	11.16	10.93	1.73%	611,122
Dec 9, 2025	10.94	11.02	10.90	10.97	10.75	0.46%	681,741
Dec 8, 2025	10.87	10.94	10.79	10.92	10.70	0.46%	899,121
Dec 5, 2025	10.92	10.96	10.84	10.87	10.65	-0.73%	631,865
Dec 4, 2025	11.06	11.06	10.86	10.95	10.73	-0.73%	941,953
Dec 3, 2025	10.94	11.06	10.92	11.03	10.81	0.73%	862,756
Dec 2, 2025	10.97	10.97	10.81	10.95	10.73	0.18%	913,727
Dec 1, 2025	10.97	11.00	10.83	10.93	10.71	-1.09%	1,031,677