Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	10.98	11.08	10.94	11.03	-	1.19%	199,620
Oct 21, 2025	10.83	11.00	10.77	10.90	10.90	0.74%	722,458
Oct 20, 2025	10.71	10.83	10.66	10.82	10.82	1.60%	694,698
Oct 17, 2025	10.53	10.67	10.47	10.65	10.65	1.33%	524,700
Oct 16, 2025	10.73	10.73	10.46	10.51	10.51	-2.05%	813,633
Oct 15, 2025	10.79	10.88	10.72	10.73	10.73	-0.46%	695,359
Oct 14, 2025	10.57	10.80	10.57	10.78	10.78	1.41%	704,577
Oct 13, 2025	10.46	10.65	10.46	10.63	10.63	1.82%	531,876
Oct 10, 2025	10.48	10.55	10.35	10.44	10.44	-	727,291
Oct 9, 2025	10.52	10.56	10.38	10.44	10.44	-1.32%	744,576
Oct 8, 2025	10.50	10.60	10.48	10.58	10.58	0.86%	529,408
Oct 7, 2025	10.38	10.53	10.35	10.49	10.49	1.16%	963,322
Oct 6, 2025	10.66	10.66	10.35	10.37	10.37	-2.81%	759,341
Oct 3, 2025	10.73	10.84	10.66	10.67	10.67	-0.37%	513,525
Oct 2, 2025	10.86	10.89	10.66	10.71	10.71	-1.38%	605,988
Oct 1, 2025	10.87	10.91	10.75	10.86	10.86	-0.46%	787,370
Sep 30, 2025	11.04	11.04	10.86	10.91	10.91	-3.28%	936,781
Sep 29, 2025	11.43	11.43	11.27	11.28	11.05	-1.14%	911,353
Sep 26, 2025	11.29	11.47	11.27	11.41	11.17	1.15%	958,121
Sep 25, 2025	11.27	11.30	11.24	11.28	11.05	-	506,215
Sep 24, 2025	11.25	11.31	11.22	11.28	11.05	-	547,648
Sep 23, 2025	11.26	11.37	11.26	11.28	11.05	0.09%	615,732
Sep 22, 2025	11.33	11.36	11.23	11.27	11.04	-0.70%	723,924
Sep 19, 2025	11.41	11.42	11.30	11.35	11.12	-0.18%	1,119,697
Sep 18, 2025	11.35	11.39	11.27	11.37	11.14	0.44%	690,477
Sep 17, 2025	11.40	11.53	11.30	11.32	11.09	-0.70%	840,723
Sep 16, 2025	11.48	11.52	11.37	11.40	11.17	-0.61%	1,137,762
Sep 15, 2025	11.69	11.69	11.45	11.47	11.23	-1.29%	663,581
Sep 12, 2025	11.71	11.74	11.62	11.62	11.38	-1.02%	457,990
Sep 11, 2025	11.76	11.88	11.70	11.74	11.50	-0.09%	752,989
Sep 10, 2025	11.73	11.83	11.71	11.75	11.51	0.17%	504,572
Sep 9, 2025	11.75	11.85	11.72	11.73	11.49	-0.26%	561,107
Sep 8, 2025	11.79	11.85	11.73	11.76	11.52	-0.42%	601,032
Sep 5, 2025	11.79	11.92	11.75	11.81	11.57	0.43%	621,017
Sep 4, 2025	11.63	11.77	11.62	11.76	11.52	1.47%	367,221
Sep 3, 2025	11.51	11.65	11.50	11.59	11.35	0.26%	427,323
Sep 2, 2025	11.57	11.68	11.51	11.56	11.32	-0.52%	697,600
Aug 29, 2025	11.55	11.64	11.49	11.62	11.38	0.78%	572,204
Aug 28, 2025	11.55	11.55	11.44	11.53	11.29	0.26%	469,893
Aug 27, 2025	11.47	11.55	11.47	11.50	11.26	-	324,043
Aug 26, 2025	11.40	11.51	11.40	11.50	11.26	0.61%	795,784
Aug 25, 2025	11.51	11.56	11.42	11.43	11.19	-0.70%	293,049
Aug 22, 2025	11.22	11.54	11.22	11.51	11.27	3.14%	731,120
Aug 21, 2025	11.15	11.25	11.14	11.16	10.93	-1.15%	449,311
Aug 20, 2025	11.24	11.34	11.22	11.29	11.06	0.62%	472,441
Aug 19, 2025	11.16	11.33	11.15	11.22	10.99	0.54%	486,023
Aug 18, 2025	11.17	11.23	11.14	11.16	10.93	-0.09%	386,136
Aug 15, 2025	11.24	11.26	11.16	11.17	10.94	-0.53%	439,658
Aug 14, 2025	11.26	11.30	11.16	11.23	11.00	-1.14%	376,926
Aug 13, 2025	11.24	11.36	11.23	11.36	11.13	1.43%	527,305