Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
11.41
+0.13 (1.15%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.29 | 11.47 | 11.27 | 11.41 | 11.41 | 1.15% | 957,824 |
| Sep 25, 2025 | 11.27 | 11.30 | 11.24 | 11.28 | 11.28 | - | 506,215 |
| Sep 24, 2025 | 11.25 | 11.31 | 11.22 | 11.28 | 11.28 | - | 547,648 |
| Sep 23, 2025 | 11.26 | 11.37 | 11.26 | 11.28 | 11.28 | 0.09% | 615,732 |
| Sep 22, 2025 | 11.33 | 11.36 | 11.23 | 11.27 | 11.27 | -0.70% | 723,924 |
| Sep 19, 2025 | 11.41 | 11.42 | 11.30 | 11.35 | 11.35 | -0.18% | 1,119,697 |
| Sep 18, 2025 | 11.35 | 11.39 | 11.27 | 11.37 | 11.37 | 0.44% | 690,477 |
| Sep 17, 2025 | 11.40 | 11.53 | 11.30 | 11.32 | 11.32 | -0.70% | 840,723 |
| Sep 16, 2025 | 11.48 | 11.52 | 11.37 | 11.40 | 11.40 | -0.61% | 1,137,762 |
| Sep 15, 2025 | 11.69 | 11.69 | 11.45 | 11.47 | 11.47 | -1.29% | 663,581 |
| Sep 12, 2025 | 11.71 | 11.74 | 11.62 | 11.62 | 11.62 | -1.02% | 457,990 |
| Sep 11, 2025 | 11.76 | 11.88 | 11.70 | 11.74 | 11.74 | -0.09% | 752,989 |
| Sep 10, 2025 | 11.73 | 11.83 | 11.71 | 11.75 | 11.75 | 0.17% | 504,572 |
| Sep 9, 2025 | 11.75 | 11.85 | 11.72 | 11.73 | 11.73 | -0.26% | 561,107 |
| Sep 8, 2025 | 11.79 | 11.85 | 11.73 | 11.76 | 11.76 | -0.42% | 601,032 |
| Sep 5, 2025 | 11.79 | 11.92 | 11.75 | 11.81 | 11.81 | 0.43% | 621,017 |
| Sep 4, 2025 | 11.63 | 11.77 | 11.62 | 11.76 | 11.76 | 1.47% | 367,221 |
| Sep 3, 2025 | 11.51 | 11.65 | 11.50 | 11.59 | 11.59 | 0.26% | 427,323 |
| Sep 2, 2025 | 11.57 | 11.68 | 11.51 | 11.56 | 11.56 | -0.52% | 697,600 |
| Aug 29, 2025 | 11.55 | 11.64 | 11.49 | 11.62 | 11.62 | 0.78% | 572,204 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.44 | 11.53 | 11.53 | 0.26% | 469,893 |
| Aug 27, 2025 | 11.47 | 11.55 | 11.47 | 11.50 | 11.50 | - | 324,043 |
| Aug 26, 2025 | 11.40 | 11.51 | 11.40 | 11.50 | 11.50 | 0.61% | 795,784 |
| Aug 25, 2025 | 11.51 | 11.56 | 11.42 | 11.43 | 11.43 | -0.70% | 293,049 |
| Aug 22, 2025 | 11.22 | 11.54 | 11.22 | 11.51 | 11.51 | 3.14% | 731,120 |
| Aug 21, 2025 | 11.15 | 11.25 | 11.14 | 11.16 | 11.16 | -1.15% | 449,311 |
| Aug 20, 2025 | 11.24 | 11.34 | 11.22 | 11.29 | 11.29 | 0.62% | 472,441 |
| Aug 19, 2025 | 11.16 | 11.33 | 11.15 | 11.22 | 11.22 | 0.54% | 486,023 |
| Aug 18, 2025 | 11.17 | 11.23 | 11.14 | 11.16 | 11.16 | -0.09% | 386,136 |
| Aug 15, 2025 | 11.24 | 11.26 | 11.16 | 11.17 | 11.17 | -0.53% | 439,658 |
| Aug 14, 2025 | 11.26 | 11.30 | 11.16 | 11.23 | 11.23 | -1.14% | 376,926 |
| Aug 13, 2025 | 11.24 | 11.36 | 11.23 | 11.36 | 11.36 | 1.43% | 527,305 |
| Aug 12, 2025 | 11.09 | 11.22 | 11.08 | 11.20 | 11.20 | 1.63% | 432,344 |
| Aug 11, 2025 | 11.10 | 11.17 | 11.01 | 11.02 | 11.02 | -0.72% | 439,457 |
| Aug 8, 2025 | 11.10 | 11.14 | 11.03 | 11.10 | 11.10 | 0.54% | 397,757 |
| Aug 7, 2025 | 11.03 | 11.09 | 10.97 | 11.04 | 11.04 | 0.45% | 523,524 |
| Aug 6, 2025 | 10.98 | 11.04 | 10.91 | 10.99 | 10.99 | -0.09% | 657,982 |
| Aug 5, 2025 | 11.05 | 11.08 | 10.92 | 11.00 | 11.00 | -0.36% | 966,295 |
| Aug 4, 2025 | 10.87 | 11.07 | 10.87 | 11.04 | 11.04 | 1.56% | 959,521 |
| Aug 1, 2025 | 10.89 | 10.98 | 10.81 | 10.87 | 10.87 | -0.46% | 755,314 |
| Jul 31, 2025 | 10.94 | 11.00 | 10.88 | 10.92 | 10.92 | -1.09% | 799,756 |
| Jul 30, 2025 | 11.15 | 11.18 | 10.95 | 11.04 | 11.04 | -0.90% | 905,447 |
| Jul 29, 2025 | 11.11 | 11.17 | 11.03 | 11.14 | 11.14 | 0.81% | 682,680 |
| Jul 28, 2025 | 11.17 | 11.20 | 11.05 | 11.05 | 11.05 | -0.81% | 686,990 |
| Jul 25, 2025 | 11.22 | 11.24 | 11.01 | 11.14 | 11.14 | -0.71% | 992,523 |
| Jul 24, 2025 | 11.14 | 11.46 | 11.13 | 11.22 | 11.22 | 1.08% | 896,743 |
| Jul 23, 2025 | 11.04 | 11.14 | 10.99 | 11.10 | 11.10 | 0.73% | 684,387 |
| Jul 22, 2025 | 10.93 | 11.08 | 10.93 | 11.02 | 11.02 | 0.92% | 766,715 |
| Jul 21, 2025 | 11.08 | 11.11 | 10.92 | 10.92 | 10.92 | -0.73% | 921,180 |
| Jul 18, 2025 | 11.12 | 11.15 | 10.99 | 11.00 | 11.00 | -0.63% | 986,084 |