Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	11.22	11.24	11.01	11.14	11.14	-0.71%	981,746
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
Jul 17, 2025	11.16	11.26	11.07	11.07	11.07	-1.07%	1,656,276
Jul 16, 2025	11.15	11.20	11.04	11.19	11.19	1.08%	1,028,623
Jul 15, 2025	11.15	11.26	11.07	11.07	11.07	-1.07%	759,856
Jul 14, 2025	11.10	11.28	11.10	11.19	11.19	0.54%	1,173,852
Jul 11, 2025	11.08	11.15	11.01	11.13	11.13	-0.36%	1,158,975
Jul 10, 2025	11.08	11.23	11.06	11.17	11.17	0.72%	623,874
Jul 9, 2025	11.06	11.12	11.03	11.09	11.09	0.64%	607,451
Jul 8, 2025	10.91	11.07	10.91	11.02	11.02	1.01%	458,642
Jul 7, 2025	11.00	11.10	10.90	10.91	10.91	-1.09%	1,092,830
Jul 3, 2025	11.04	11.10	10.98	11.03	11.03	0.18%	278,810
Jul 2, 2025	10.86	11.06	10.84	11.01	11.01	1.38%	846,640
Jul 1, 2025	10.68	11.01	10.67	10.86	10.86	1.02%	981,247
Jun 30, 2025	10.77	10.81	10.65	10.75	10.75	-1.10%	1,055,968
Jun 27, 2025	10.88	10.93	10.83	10.87	10.64	0.18%	1,533,183
Jun 26, 2025	10.72	10.85	10.69	10.85	10.62	1.12%	810,737
Jun 25, 2025	10.77	10.83	10.73	10.73	10.51	-0.37%	637,665
Jun 24, 2025	10.84	10.87	10.75	10.77	10.54	0.09%	591,479
Jun 23, 2025	10.54	10.77	10.51	10.76	10.54	1.70%	717,584
Jun 20, 2025	10.65	10.68	10.53	10.58	10.36	-0.19%	919,603
Jun 18, 2025	10.50	10.69	10.49	10.60	10.38	1.05%	502,414
Jun 17, 2025	10.54	10.58	10.47	10.49	10.27	-1.13%	559,633
Jun 16, 2025	10.66	10.70	10.56	10.61	10.39	0.09%	1,191,703
Jun 13, 2025	10.71	10.75	10.54	10.60	10.38	-1.85%	728,279
Jun 12, 2025	10.73	10.83	10.67	10.80	10.57	0.37%	359,592
Jun 11, 2025	10.84	10.88	10.74	10.76	10.54	-0.46%	495,364
Jun 10, 2025	10.72	10.86	10.68	10.81	10.58	1.03%	426,164
Jun 9, 2025	10.64	10.79	10.64	10.70	10.48	0.56%	483,601
Jun 6, 2025	10.58	10.65	10.53	10.64	10.42	1.14%	644,572
Jun 5, 2025	10.44	10.54	10.41	10.52	10.30	0.77%	746,474
Jun 4, 2025	10.45	10.53	10.38	10.44	10.22	-0.67%	390,415
Jun 3, 2025	10.37	10.57	10.31	10.51	10.29	1.25%	572,448
Jun 2, 2025	10.48	10.51	10.34	10.38	10.16	-1.33%	698,036
May 30, 2025	10.50	10.59	10.42	10.52	10.30	0.10%	1,004,770
May 29, 2025	10.51	10.56	10.45	10.51	10.29	0.29%	434,539
May 28, 2025	10.41	10.49	10.39	10.48	10.26	0.19%	533,069
May 27, 2025	10.38	10.46	10.29	10.46	10.24	1.55%	441,786
May 23, 2025	10.09	10.35	10.08	10.30	10.08	0.68%	961,600
May 22, 2025	10.16	10.34	10.03	10.23	10.02	0.49%	907,477
May 21, 2025	10.50	10.51	10.16	10.18	9.97	-3.23%	638,381
May 20, 2025	10.57	10.63	10.51	10.52	10.30	-0.94%	518,071
May 19, 2025	10.55	10.63	10.51	10.62	10.40	-0.28%	471,943
May 16, 2025	10.70	10.77	10.60	10.65	10.43	-0.37%	551,930
May 15, 2025	10.65	10.75	10.63	10.69	10.47	0.56%	361,941
May 14, 2025	10.75	10.76	10.61	10.63	10.41	-1.30%	512,715