Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
11.14
-0.08 (-0.71%)
Jul 25, 2025, 4:00 PM - Market closed

Ladder Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202511.2211.2411.0111.1411.14-0.71%981,746
Jul 24, 202511.1411.4611.1311.2211.221.08%896,743
Jul 23, 202511.0411.1410.9911.1011.100.73%684,387
Jul 22, 202510.9311.0810.9311.0211.020.92%766,715
Jul 21, 202511.0811.1110.9210.9210.92-0.73%921,180
Jul 18, 202511.1211.1510.9911.0011.00-0.63%986,084
Jul 17, 202511.1611.2611.0711.0711.07-1.07%1,656,276
Jul 16, 202511.1511.2011.0411.1911.191.08%1,028,623
Jul 15, 202511.1511.2611.0711.0711.07-1.07%759,856
Jul 14, 202511.1011.2811.1011.1911.190.54%1,173,852
Jul 11, 202511.0811.1511.0111.1311.13-0.36%1,158,975
Jul 10, 202511.0811.2311.0611.1711.170.72%623,874
Jul 9, 202511.0611.1211.0311.0911.090.64%607,451
Jul 8, 202510.9111.0710.9111.0211.021.01%458,642
Jul 7, 202511.0011.1010.9010.9110.91-1.09%1,092,830
Jul 3, 202511.0411.1010.9811.0311.030.18%278,810
Jul 2, 202510.8611.0610.8411.0111.011.38%846,640
Jul 1, 202510.6811.0110.6710.8610.861.02%981,247
Jun 30, 202510.7710.8110.6510.7510.75-1.10%1,055,968
Jun 27, 202510.8810.9310.8310.8710.640.18%1,533,183
Jun 26, 202510.7210.8510.6910.8510.621.12%810,737
Jun 25, 202510.7710.8310.7310.7310.51-0.37%637,665
Jun 24, 202510.8410.8710.7510.7710.540.09%591,479
Jun 23, 202510.5410.7710.5110.7610.541.70%717,584
Jun 20, 202510.6510.6810.5310.5810.36-0.19%919,603
Jun 18, 202510.5010.6910.4910.6010.381.05%502,414
Jun 17, 202510.5410.5810.4710.4910.27-1.13%559,633
Jun 16, 202510.6610.7010.5610.6110.390.09%1,191,703
Jun 13, 202510.7110.7510.5410.6010.38-1.85%728,279
Jun 12, 202510.7310.8310.6710.8010.570.37%359,592
Jun 11, 202510.8410.8810.7410.7610.54-0.46%495,364
Jun 10, 202510.7210.8610.6810.8110.581.03%426,164
Jun 9, 202510.6410.7910.6410.7010.480.56%483,601
Jun 6, 202510.5810.6510.5310.6410.421.14%644,572
Jun 5, 202510.4410.5410.4110.5210.300.77%746,474
Jun 4, 202510.4510.5310.3810.4410.22-0.67%390,415
Jun 3, 202510.3710.5710.3110.5110.291.25%572,448
Jun 2, 202510.4810.5110.3410.3810.16-1.33%698,036
May 30, 202510.5010.5910.4210.5210.300.10%1,004,770
May 29, 202510.5110.5610.4510.5110.290.29%434,539
May 28, 202510.4110.4910.3910.4810.260.19%533,069
May 27, 202510.3810.4610.2910.4610.241.55%441,786
May 23, 202510.0910.3510.0810.3010.080.68%961,600
May 22, 202510.1610.3410.0310.2310.020.49%907,477
May 21, 202510.5010.5110.1610.189.97-3.23%638,381
May 20, 202510.5710.6310.5110.5210.30-0.94%518,071
May 19, 202510.5510.6310.5110.6210.40-0.28%471,943
May 16, 202510.7010.7710.6010.6510.43-0.37%551,930
May 15, 202510.6510.7510.6310.6910.470.56%361,941
May 14, 202510.7510.7610.6110.6310.41-1.30%512,715