Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	11.04	11.10	10.98	11.03	11.03	0.18%	278,809
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
May 13, 2025	10.74	10.80	10.68	10.77	10.54	0.94%	438,144
May 12, 2025	10.65	10.72	10.43	10.67	10.45	2.40%	689,460
May 9, 2025	10.49	10.49	10.36	10.42	10.20	-0.19%	661,071
May 8, 2025	10.43	10.54	10.42	10.44	10.22	0.38%	333,545
May 7, 2025	10.41	10.48	10.35	10.40	10.18	0.48%	517,927
May 6, 2025	10.33	10.40	10.25	10.35	10.13	-0.38%	395,868
May 5, 2025	10.54	10.54	10.37	10.39	10.17	-1.52%	585,388
May 2, 2025	10.60	10.63	10.51	10.55	10.33	0.57%	485,718
May 1, 2025	10.44	10.57	10.41	10.49	10.27	0.48%	492,399
Apr 30, 2025	10.30	10.51	10.25	10.44	10.22	-0.29%	656,743
Apr 29, 2025	10.33	10.49	10.31	10.47	10.25	0.87%	1,776,493
Apr 28, 2025	10.19	10.44	10.19	10.38	10.16	1.57%	699,249
Apr 25, 2025	10.25	10.34	10.04	10.22	10.01	-0.29%	1,002,665
Apr 24, 2025	10.00	10.28	10.00	10.25	10.04	0.29%	1,509,340
Apr 23, 2025	10.31	10.42	10.18	10.22	10.01	0.49%	937,435