Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
8.80
+0.08 (0.92%)
Oct 13, 2026, 9:41 AM EDT - Market open
Ladder Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.81 | 8.85 | 8.80 | 8.80 | 8.80 | 0.92% | 58,042 |
| Oct 12, 2026 | 8.76 | 8.80 | 8.65 | 8.72 | 8.72 | -0.57% | 1,508,379 |
| Oct 9, 2026 | 8.80 | 8.81 | 8.72 | 8.77 | 8.77 | -0.90% | 1,317,429 |
| Oct 8, 2026 | 8.65 | 8.91 | 8.65 | 8.85 | 8.85 | 2.08% | 2,475,979 |
| Oct 7, 2026 | 8.66 | 8.71 | 8.56 | 8.67 | 8.67 | -0.12% | 1,363,111 |
| Oct 6, 2026 | 8.59 | 8.74 | 8.56 | 8.68 | 8.68 | 1.88% | 1,595,383 |
| Oct 5, 2026 | 8.65 | 8.67 | 8.48 | 8.52 | 8.52 | -1.16% | 1,490,326 |
| Oct 2, 2026 | 8.80 | 8.83 | 8.56 | 8.62 | 8.62 | -1.15% | 1,921,282 |
| Oct 1, 2026 | 8.71 | 8.77 | 8.56 | 8.72 | 8.72 | -0.11% | 1,589,693 |
| Sep 30, 2026 | 8.90 | 8.93 | 8.71 | 8.73 | 8.73 | -0.80% | 2,386,826 |
| Sep 29, 2026 | 8.98 | 9.10 | 8.96 | 9.03 | 8.80 | 0.44% | 1,622,781 |
| Sep 28, 2026 | 9.02 | 9.05 | 8.91 | 8.99 | 8.76 | -0.99% | 1,610,260 |
| Sep 25, 2026 | 9.13 | 9.14 | 8.97 | 9.08 | 8.85 | -0.11% | 1,517,085 |
| Sep 24, 2026 | 9.09 | 9.14 | 9.00 | 9.09 | 8.86 | 0.22% | 1,957,984 |
| Sep 23, 2026 | 9.41 | 9.41 | 9.07 | 9.07 | 8.84 | -3.61% | 1,746,470 |
| Sep 22, 2026 | 9.49 | 9.55 | 9.41 | 9.41 | 9.17 | -0.42% | 907,592 |
| Sep 21, 2026 | 9.49 | 9.58 | 9.42 | 9.45 | 9.21 | 0.21% | 1,174,222 |
| Sep 18, 2026 | 9.50 | 9.52 | 9.42 | 9.43 | 9.19 | -1.15% | 2,870,043 |
| Sep 17, 2026 | 9.60 | 9.66 | 9.54 | 9.54 | 9.30 | 0.21% | 1,314,774 |
| Sep 16, 2026 | 9.57 | 9.68 | 9.48 | 9.52 | 9.28 | -0.52% | 1,575,462 |
| Sep 15, 2026 | 9.58 | 9.67 | 9.55 | 9.57 | 9.33 | -0.52% | 1,318,113 |
| Sep 14, 2026 | 9.62 | 9.70 | 9.55 | 9.62 | 9.37 | 0.10% | 1,124,035 |
| Sep 11, 2026 | 9.74 | 9.74 | 9.58 | 9.61 | 9.37 | -0.62% | 974,631 |
| Sep 10, 2026 | 9.78 | 9.91 | 9.61 | 9.67 | 9.42 | -1.23% | 1,095,999 |
| Sep 9, 2026 | 9.80 | 9.89 | 9.75 | 9.79 | 9.54 | 0.10% | 973,491 |
| Sep 8, 2026 | 9.78 | 9.83 | 9.71 | 9.78 | 9.53 | -0.51% | 899,090 |
| Sep 4, 2026 | 9.76 | 9.91 | 9.75 | 9.83 | 9.58 | 0.10% | 745,503 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.74 | 9.82 | 9.57 | 0.10% | 1,274,913 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.71 | 9.81 | 9.56 | 1.24% | 944,623 |
| Sep 1, 2026 | 9.78 | 9.83 | 9.64 | 9.69 | 9.44 | -1.12% | 1,362,441 |
| Aug 31, 2026 | 9.78 | 9.89 | 9.76 | 9.80 | 9.55 | -0.20% | 881,951 |
| Aug 28, 2026 | 9.85 | 9.89 | 9.80 | 9.82 | 9.57 | -0.10% | 665,284 |
| Aug 27, 2026 | 9.80 | 9.93 | 9.78 | 9.83 | 9.58 | -0.30% | 658,026 |
| Aug 26, 2026 | 10.01 | 10.02 | 9.85 | 9.86 | 9.61 | -1.10% | 670,993 |
| Aug 25, 2026 | 10.01 | 10.01 | 9.91 | 9.97 | 9.72 | -0.50% | 549,395 |
| Aug 24, 2026 | 9.96 | 10.05 | 9.96 | 10.02 | 9.76 | 1.01% | 709,257 |
| Aug 21, 2026 | 10.01 | 10.02 | 9.91 | 9.92 | 9.67 | -0.60% | 690,031 |
| Aug 20, 2026 | 10.05 | 10.14 | 9.96 | 9.98 | 9.73 | -1.19% | 795,501 |
| Aug 19, 2026 | 10.00 | 10.24 | 9.99 | 10.10 | 9.84 | 1.92% | 1,126,541 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | 9.66 | 0.30% | 1,067,933 |
| Aug 17, 2026 | 9.95 | 9.99 | 9.87 | 9.88 | 9.63 | -1.00% | 730,218 |
| Aug 14, 2026 | 10.04 | 10.59 | 9.94 | 9.98 | 9.73 | -0.60% | 806,275 |
| Aug 13, 2026 | 9.93 | 10.08 | 9.88 | 10.04 | 9.78 | 1.83% | 1,132,204 |
| Aug 12, 2026 | 9.89 | 9.99 | 9.85 | 9.86 | 9.61 | -0.60% | 1,243,249 |
| Aug 11, 2026 | 9.68 | 9.95 | 9.67 | 9.92 | 9.67 | 3.01% | 1,396,490 |
| Aug 10, 2026 | 9.71 | 9.76 | 9.52 | 9.63 | 9.38 | -1.33% | 1,132,357 |
| Aug 7, 2026 | 9.56 | 9.83 | 9.53 | 9.76 | 9.51 | 2.31% | 1,323,291 |
| Aug 6, 2026 | 9.48 | 9.61 | 9.38 | 9.54 | 9.30 | 0.63% | 1,960,836 |
| Aug 5, 2026 | 9.67 | 9.67 | 9.38 | 9.48 | 9.24 | -1.66% | 1,320,780 |
| Aug 4, 2026 | 9.68 | 9.69 | 9.58 | 9.64 | 9.39 | -0.21% | 1,121,672 |