Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.62	11.70	11.58	11.66	11.66	-	334,527
Feb 19, 2025	11.61	11.67	11.55	11.66	11.66	-0.17%	351,036
Feb 18, 2025	11.58	11.73	11.58	11.68	11.68	0.52%	365,459
Feb 14, 2025	11.56	11.63	11.51	11.62	11.62	0.69%	368,650
Feb 13, 2025	11.57	11.57	11.46	11.54	11.54	0.17%	554,491
Feb 12, 2025	11.56	11.72	11.41	11.52	11.52	-2.04%	559,963
Feb 11, 2025	11.71	11.79	11.68	11.76	11.76	-0.42%	463,620
Feb 10, 2025	11.85	11.85	11.62	11.81	11.81	0.17%	655,601
Feb 7, 2025	11.63	11.85	11.56	11.79	11.79	0.51%	674,488
Feb 6, 2025	11.18	11.73	11.18	11.73	11.73	4.27%	881,103
Feb 5, 2025	11.34	11.41	11.21	11.25	11.25	-0.09%	525,141
Feb 4, 2025	11.02	11.29	10.91	11.26	11.26	1.72%	597,617
Feb 3, 2025	11.02	11.17	10.99	11.07	11.07	-1.25%	1,516,423
Jan 31, 2025	11.23	11.33	11.16	11.21	11.21	-0.53%	512,973
Jan 30, 2025	11.19	11.31	11.14	11.27	11.27	1.90%	460,779
Jan 29, 2025	11.20	11.28	11.00	11.06	11.06	-1.51%	356,530
Jan 28, 2025	11.18	11.34	11.18	11.23	11.23	0.09%	422,706
Jan 27, 2025	11.07	11.29	11.07	11.22	11.22	1.45%	386,367
Jan 24, 2025	11.01	11.13	11.01	11.06	11.06	0.18%	327,286
Jan 23, 2025	11.01	11.08	11.00	11.04	11.04	0.09%	485,876
Jan 22, 2025	11.18	11.22	11.01	11.03	11.03	-1.87%	444,189
Jan 21, 2025	11.20	11.25	11.13	11.24	11.24	0.63%	424,817
Jan 17, 2025	11.22	11.25	11.14	11.17	11.17	0.27%	360,171
Jan 16, 2025	11.05	11.20	11.05	11.14	11.14	0.72%	463,078
Jan 15, 2025	11.21	11.23	11.02	11.06	11.06	0.73%	775,973
Jan 14, 2025	10.79	11.01	10.79	10.98	10.98	1.57%	751,545
Jan 13, 2025	10.73	10.83	10.65	10.81	10.81	-	560,240
Jan 10, 2025	10.87	10.90	10.73	10.81	10.81	-1.99%	898,312
Jan 8, 2025	11.07	11.15	10.93	11.03	11.03	-0.54%	542,504
Jan 7, 2025	11.13	11.21	11.04	11.09	11.09	-0.45%	969,450
Jan 6, 2025	11.29	11.32	11.14	11.14	11.14	-1.33%	621,858
Jan 3, 2025	11.16	11.32	11.15	11.29	11.29	1.26%	344,420
Jan 2, 2025	11.19	11.28	11.09	11.15	11.15	-0.36%	564,505
Dec 31, 2024	11.10	11.25	11.07	11.19	11.19	-0.62%	793,850
Dec 30, 2024	11.26	11.31	11.13	11.26	11.03	-0.35%	1,054,660
Dec 27, 2024	11.35	11.48	11.27	11.30	11.07	-0.96%	543,016
Dec 26, 2024	11.46	11.48	11.35	11.41	11.18	-0.35%	521,796
Dec 24, 2024	11.32	11.45	11.26	11.45	11.22	1.42%	411,823
Dec 23, 2024	11.36	11.38	11.23	11.29	11.06	-1.05%	588,425
Dec 20, 2024	11.03	11.47	11.03	11.41	11.18	1.88%	1,367,528
Dec 19, 2024	11.38	11.47	11.14	11.20	10.97	-0.80%	683,873
Dec 18, 2024	11.73	11.76	11.24	11.29	11.06	-3.34%	951,977
Dec 17, 2024	11.82	11.93	11.62	11.68	11.45	-1.35%	706,654
Dec 16, 2024	11.82	11.97	11.78	11.84	11.60	-	592,327
Dec 13, 2024	11.94	11.95	11.74	11.84	11.60	-1.17%	739,968
Dec 12, 2024	11.95	12.10	11.94	11.98	11.74	-0.08%	572,253
Dec 11, 2024	12.03	12.05	11.93	11.99	11.75	0.25%	472,888
Dec 10, 2024	11.90	12.01	11.80	11.96	11.72	-	413,919
Dec 9, 2024	11.87	12.08	11.87	11.96	11.72	1.36%	528,942
Dec 6, 2024	11.81	11.85	11.74	11.80	11.56	0.43%	444,719
Dec 5, 2024	11.75	11.87	11.68	11.75	11.51	-0.09%	561,678
Dec 4, 2024	11.76	11.87	11.73	11.76	11.52	-0.17%	545,072
Dec 3, 2024	11.92	11.97	11.77	11.78	11.54	-1.17%	752,561
Dec 2, 2024	11.86	11.98	11.79	11.92	11.68	0.51%	419,810
Nov 29, 2024	11.96	12.01	11.86	11.86	11.62	-0.34%	351,577
Nov 27, 2024	11.92	12.03	11.89	11.90	11.66	0.34%	463,788
Nov 26, 2024	11.70	11.93	11.68	11.86	11.62	1.19%	990,914
Nov 25, 2024	11.78	11.85	11.71	11.72	11.48	0.17%	969,434
Nov 22, 2024	11.83	11.88	11.67	11.70	11.46	-0.43%	1,281,814
Nov 21, 2024	11.63	11.79	11.62	11.75	11.51	1.21%	345,033
Nov 20, 2024	11.63	11.69	11.51	11.61	11.38	-0.26%	319,689
Nov 19, 2024	11.54	11.65	11.52	11.64	11.41	0.09%	426,938
Nov 18, 2024	11.64	11.71	11.62	11.63	11.40	-0.09%	424,118
Nov 15, 2024	11.79	11.82	11.60	11.64	11.41	-0.51%	364,979
Nov 14, 2024	11.68	11.80	11.68	11.70	11.46	0.34%	605,279
Nov 13, 2024	11.68	11.75	11.61	11.66	11.43	0.52%	454,595
Nov 12, 2024	11.81	11.85	11.60	11.60	11.37	-2.77%	521,828
Nov 11, 2024	11.83	11.96	11.79	11.93	11.69	1.45%	542,434
Nov 8, 2024	11.70	11.85	11.68	11.76	11.52	0.86%	557,110
Nov 7, 2024	11.57	11.73	11.57	11.66	11.43	0.26%	549,960
Nov 6, 2024	11.64	11.83	11.26	11.63	11.40	2.74%	1,168,916
Nov 5, 2024	11.31	11.33	11.20	11.32	11.09	-0.09%	608,703
Nov 4, 2024	11.53	11.56	11.27	11.33	11.10	-1.82%	693,837
Nov 1, 2024	11.44	11.59	11.33	11.54	11.31	1.14%	2,648,789
Oct 31, 2024	11.36	11.49	11.28	11.41	11.18	-	1,093,494
Oct 30, 2024	11.23	11.47	11.23	11.41	11.18	1.60%	603,148
Oct 29, 2024	11.21	11.24	11.16	11.23	11.00	-0.53%	594,017
Oct 28, 2024	11.30	11.33	11.25	11.29	11.06	0.09%	620,649
Oct 25, 2024	11.38	11.48	11.25	11.28	11.05	-0.88%	775,915
Oct 24, 2024	11.11	11.41	10.99	11.38	11.15	3.74%	930,620
Oct 23, 2024	10.90	11.03	10.88	10.97	10.75	0.18%	797,126
Oct 22, 2024	10.96	10.99	10.91	10.95	10.73	-0.09%	471,904
Oct 21, 2024	11.17	11.17	10.95	10.96	10.74	-2.06%	778,464
Oct 18, 2024	11.22	11.25	11.15	11.19	10.97	-	526,181
Oct 17, 2024	11.30	11.31	11.18	11.19	10.97	-0.62%	721,030
Oct 16, 2024	11.30	11.35	11.25	11.26	11.03	0.18%	722,374
Oct 15, 2024	11.23	11.37	11.22	11.24	11.01	0.18%	838,573
Oct 14, 2024	11.15	11.26	11.10	11.22	10.99	0.63%	594,236
Oct 11, 2024	11.03	11.15	11.03	11.15	10.93	1.36%	657,135
Oct 10, 2024	10.97	11.04	10.94	11.00	10.78	-0.45%	429,459
Oct 9, 2024	11.09	11.14	11.02	11.05	10.83	-0.27%	691,822
Oct 8, 2024	11.21	11.22	11.03	11.08	10.86	-0.72%	969,615
Oct 7, 2024	11.30	11.35	11.12	11.16	10.94	-1.67%	856,693
Oct 4, 2024	11.39	11.40	11.24	11.35	11.12	0.71%	900,488
Oct 3, 2024	11.31	11.31	11.19	11.27	11.04	-0.27%	829,034
Oct 2, 2024	11.29	11.42	11.23	11.30	11.07	-0.26%	635,057
Oct 1, 2024	11.58	11.58	11.29	11.33	11.10	-2.33%	992,794
Sep 30, 2024	11.63	11.64	11.50	11.60	11.37	-2.36%	733,784
Sep 27, 2024	11.99	12.00	11.84	11.88	11.41	-0.08%	1,001,187
Sep 26, 2024	11.99	11.99	11.88	11.89	11.42	0.17%	644,041