Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	10.44	10.54	10.41	10.52	10.52	0.77%	746,474
Jun 4, 2025	10.45	10.53	10.38	10.44	10.44	-0.67%	390,415
Jun 3, 2025	10.37	10.57	10.31	10.51	10.51	1.25%	572,448
Jun 2, 2025	10.48	10.51	10.34	10.38	10.38	-1.33%	698,036
May 30, 2025	10.50	10.59	10.42	10.52	10.52	0.10%	1,004,770
May 29, 2025	10.51	10.56	10.45	10.51	10.51	0.29%	434,539
May 28, 2025	10.41	10.49	10.39	10.48	10.48	0.19%	533,069
May 27, 2025	10.38	10.46	10.29	10.46	10.46	1.55%	441,786
May 23, 2025	10.09	10.35	10.08	10.30	10.30	0.68%	961,600
May 22, 2025	10.16	10.34	10.03	10.23	10.23	0.49%	907,477
May 21, 2025	10.50	10.51	10.16	10.18	10.18	-3.23%	638,381
May 20, 2025	10.57	10.63	10.51	10.52	10.52	-0.94%	518,071
May 19, 2025	10.55	10.63	10.51	10.62	10.62	-0.28%	471,943
May 16, 2025	10.70	10.77	10.60	10.65	10.65	-0.37%	551,930
May 15, 2025	10.65	10.75	10.63	10.69	10.69	0.56%	361,941
May 14, 2025	10.75	10.76	10.61	10.63	10.63	-1.30%	512,715
May 13, 2025	10.74	10.80	10.68	10.77	10.77	0.94%	438,144
May 12, 2025	10.65	10.72	10.43	10.67	10.67	2.40%	689,460
May 9, 2025	10.49	10.49	10.36	10.42	10.42	-0.19%	661,071
May 8, 2025	10.43	10.54	10.42	10.44	10.44	0.38%	333,545
May 7, 2025	10.41	10.48	10.35	10.40	10.40	0.48%	517,927
May 6, 2025	10.33	10.40	10.25	10.35	10.35	-0.38%	395,868
May 5, 2025	10.54	10.54	10.37	10.39	10.39	-1.52%	585,388
May 2, 2025	10.60	10.63	10.51	10.55	10.55	0.57%	485,718
May 1, 2025	10.44	10.57	10.41	10.49	10.49	0.48%	492,399
Apr 30, 2025	10.30	10.51	10.25	10.44	10.44	-0.29%	656,743
Apr 29, 2025	10.33	10.49	10.31	10.47	10.47	0.87%	1,776,493
Apr 28, 2025	10.19	10.44	10.19	10.38	10.38	1.57%	699,249
Apr 25, 2025	10.25	10.34	10.04	10.22	10.22	-0.29%	1,002,665
Apr 24, 2025	10.00	10.28	10.00	10.25	10.25	0.29%	1,509,340
Apr 23, 2025	10.31	10.42	10.18	10.22	10.22	0.49%	937,435
Apr 22, 2025	10.11	10.18	9.97	10.17	10.17	1.70%	966,798
Apr 21, 2025	10.15	10.15	9.93	10.00	10.00	-2.44%	704,734
Apr 17, 2025	10.09	10.29	10.09	10.25	10.25	1.69%	598,566
Apr 16, 2025	10.13	10.17	10.01	10.08	10.08	-0.30%	670,030
Apr 15, 2025	10.12	10.34	10.08	10.11	10.11	0.10%	744,741
Apr 14, 2025	9.87	10.20	9.87	10.10	10.10	2.43%	1,292,143
Apr 11, 2025	9.96	9.98	9.69	9.86	9.86	-1.30%	744,895
Apr 10, 2025	10.39	10.39	9.82	9.99	9.99	-4.86%	1,416,686
Apr 9, 2025	9.88	10.61	9.68	10.50	10.50	4.90%	1,569,399
Apr 8, 2025	10.39	10.54	9.92	10.01	10.01	-1.38%	992,671
Apr 7, 2025	10.23	10.78	9.91	10.15	10.15	-4.25%	1,280,255
Apr 4, 2025	10.90	10.99	10.43	10.60	10.60	-5.44%	978,248
Apr 3, 2025	11.13	11.37	11.13	11.21	11.21	-1.67%	559,219
Apr 2, 2025	11.33	11.46	11.29	11.40	11.40	-	454,225
Apr 1, 2025	11.37	11.54	11.33	11.40	11.40	-0.09%	502,189
Mar 31, 2025	11.20	11.46	11.20	11.41	11.41	-0.61%	622,797
Mar 28, 2025	11.58	11.60	11.38	11.48	11.25	-0.61%	642,458
Mar 27, 2025	11.56	11.64	11.47	11.55	11.32	-	391,042
Mar 26, 2025	11.55	11.60	11.48	11.55	11.32	-0.17%	373,599