Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	9.95	10.07	9.87	10.04	-	0.85%	363,882
Mar 23, 2026	9.93	10.10	9.85	9.95	9.95	1.84%	1,082,750
Mar 20, 2026	10.02	10.02	9.76	9.77	9.77	-2.30%	2,054,612
Mar 19, 2026	9.96	10.12	9.95	10.00	10.00	0.20%	883,723
Mar 18, 2026	9.98	10.11	9.96	9.98	9.98	-0.80%	849,462
Mar 17, 2026	10.10	10.16	10.02	10.06	10.06	0.70%	929,672
Mar 16, 2026	10.11	10.19	9.99	9.99	9.99	-0.20%	715,039
Mar 13, 2026	10.12	10.15	9.98	10.01	10.01	-0.40%	837,659
Mar 12, 2026	10.01	10.15	9.97	10.05	10.05	-1.08%	811,070
Mar 11, 2026	10.10	10.21	10.05	10.16	10.16	-0.10%	765,867
Mar 10, 2026	10.19	10.28	10.12	10.17	10.17	-0.78%	666,113
Mar 9, 2026	10.15	10.26	9.89	10.25	10.25	0.10%	819,267
Mar 6, 2026	10.25	10.29	10.15	10.24	10.24	-1.25%	686,213
Mar 5, 2026	10.35	10.44	10.30	10.37	10.37	-0.38%	671,132
Mar 4, 2026	10.40	10.49	10.36	10.41	10.41	0.39%	437,533
Mar 3, 2026	10.30	10.46	10.25	10.37	10.37	-0.96%	550,868
Mar 2, 2026	10.26	10.58	10.22	10.47	10.47	0.96%	554,378
Feb 27, 2026	10.44	10.52	10.37	10.37	10.37	-1.52%	820,483
Feb 26, 2026	10.44	10.59	10.37	10.53	10.53	0.86%	385,458
Feb 25, 2026	10.34	10.45	10.30	10.44	10.44	1.36%	439,081
Feb 24, 2026	10.34	10.38	10.29	10.30	10.30	-0.58%	535,109
Feb 23, 2026	10.50	10.56	10.35	10.36	10.36	-1.15%	465,841
Feb 20, 2026	10.44	10.52	10.41	10.48	10.48	0.38%	403,975
Feb 19, 2026	10.37	10.46	10.32	10.44	10.44	0.29%	365,849
Feb 18, 2026	10.42	10.51	10.40	10.41	10.41	-0.38%	446,483
Feb 17, 2026	10.39	10.50	10.32	10.45	10.45	0.67%	427,455
Feb 13, 2026	10.40	10.48	10.26	10.38	10.38	0.29%	518,413
Feb 12, 2026	10.57	10.66	10.28	10.35	10.35	-1.90%	650,972
Feb 11, 2026	10.57	10.68	10.46	10.55	10.55	1.64%	1,388,074
Feb 10, 2026	10.34	10.40	10.30	10.38	10.38	1.07%	554,215
Feb 9, 2026	10.22	10.35	10.16	10.27	10.27	-	881,095
Feb 6, 2026	10.42	10.50	10.18	10.27	10.27	-0.68%	1,403,781
Feb 5, 2026	10.79	11.03	10.32	10.34	10.34	-6.51%	1,699,531
Feb 4, 2026	10.88	11.06	10.86	11.06	11.06	1.75%	901,528
Feb 3, 2026	10.89	11.02	10.72	10.87	10.87	-0.37%	658,613
Feb 2, 2026	11.00	11.09	10.86	10.91	10.91	-0.55%	1,014,031
Jan 30, 2026	11.06	11.06	10.77	10.97	10.97	-1.70%	920,184
Jan 29, 2026	11.15	11.22	11.05	11.16	11.16	0.72%	525,849
Jan 28, 2026	11.19	11.31	11.08	11.08	11.08	-0.54%	492,928
Jan 27, 2026	11.06	11.14	11.03	11.14	11.14	0.45%	287,671
Jan 26, 2026	11.10	11.13	10.94	11.09	11.09	0.18%	446,195
Jan 23, 2026	11.20	11.21	11.01	11.07	11.07	-1.42%	447,754
Jan 22, 2026	11.24	11.37	11.20	11.23	11.23	0.18%	472,297
Jan 21, 2026	11.07	11.23	11.05	11.21	11.21	1.26%	505,186
Jan 20, 2026	11.06	11.11	10.95	11.07	11.07	-1.07%	681,392
Jan 16, 2026	11.10	11.20	11.09	11.19	11.19	0.54%	539,313
Jan 15, 2026	11.00	11.20	10.94	11.13	11.13	1.00%	641,236
Jan 14, 2026	10.87	11.03	10.81	11.02	11.02	1.75%	646,077
Jan 13, 2026	10.96	10.99	10.75	10.83	10.83	-1.37%	458,263
Jan 12, 2026	10.93	11.01	10.83	10.98	10.98	0.27%	602,074