Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
9.41
-0.04 (-0.42%)
Sep 22, 2026, 4:00 PM EDT - Market closed
Ladder Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.49 | 9.55 | 9.41 | 9.41 | 9.41 | -0.42% | 906,930 |
| Sep 21, 2026 | 9.49 | 9.58 | 9.42 | 9.45 | 9.45 | 0.21% | 1,170,720 |
| Sep 18, 2026 | 9.50 | 9.52 | 9.42 | 9.43 | 9.43 | -1.15% | 2,726,734 |
| Sep 17, 2026 | 9.60 | 9.66 | 9.54 | 9.54 | 9.54 | 0.21% | 1,314,769 |
| Sep 16, 2026 | 9.57 | 9.68 | 9.48 | 9.52 | 9.52 | -0.52% | 1,575,200 |
| Sep 15, 2026 | 9.58 | 9.67 | 9.55 | 9.57 | 9.57 | -0.52% | 1,316,702 |
| Sep 14, 2026 | 9.62 | 9.70 | 9.55 | 9.62 | 9.62 | 0.10% | 1,122,507 |
| Sep 11, 2026 | 9.74 | 9.74 | 9.58 | 9.61 | 9.61 | -0.62% | 972,856 |
| Sep 10, 2026 | 9.78 | 9.91 | 9.61 | 9.67 | 9.67 | -1.23% | 1,092,889 |
| Sep 9, 2026 | 9.80 | 9.89 | 9.75 | 9.79 | 9.79 | 0.10% | 935,480 |
| Sep 8, 2026 | 9.78 | 9.83 | 9.71 | 9.78 | 9.78 | -0.51% | 895,479 |
| Sep 4, 2026 | 9.76 | 9.91 | 9.75 | 9.83 | 9.83 | 0.10% | 744,684 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.74 | 9.82 | 9.82 | 0.10% | 1,261,915 |
| Sep 2, 2026 | 9.74 | 9.88 | 9.71 | 9.81 | 9.81 | 1.24% | 944,502 |
| Sep 1, 2026 | 9.78 | 9.83 | 9.64 | 9.69 | 9.69 | -1.12% | 1,361,906 |
| Aug 31, 2026 | 9.78 | 9.89 | 9.76 | 9.80 | 9.80 | -0.20% | 872,721 |
| Aug 28, 2026 | 9.85 | 9.89 | 9.80 | 9.82 | 9.82 | -0.10% | 664,988 |
| Aug 27, 2026 | 9.80 | 9.93 | 9.78 | 9.83 | 9.83 | -0.30% | 657,721 |
| Aug 26, 2026 | 10.01 | 10.02 | 9.85 | 9.86 | 9.86 | -1.10% | 670,616 |
| Aug 25, 2026 | 10.01 | 10.01 | 9.91 | 9.97 | 9.97 | -0.50% | 549,378 |
| Aug 24, 2026 | 9.96 | 10.05 | 9.96 | 10.02 | 10.02 | 1.01% | 709,254 |
| Aug 21, 2026 | 10.01 | 10.02 | 9.91 | 9.92 | 9.92 | -0.60% | 689,888 |
| Aug 20, 2026 | 10.05 | 10.14 | 9.96 | 9.98 | 9.98 | -1.19% | 744,925 |
| Aug 19, 2026 | 10.00 | 10.24 | 9.99 | 10.10 | 10.10 | 1.92% | 1,126,529 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.84 | 9.91 | 9.91 | 0.30% | 1,067,632 |
| Aug 17, 2026 | 9.95 | 9.99 | 9.87 | 9.88 | 9.88 | -1.00% | 729,513 |
| Aug 14, 2026 | 10.04 | 10.59 | 9.94 | 9.98 | 9.98 | -0.60% | 806,122 |
| Aug 13, 2026 | 9.93 | 10.08 | 9.88 | 10.04 | 10.04 | 1.83% | 1,131,141 |
| Aug 12, 2026 | 9.89 | 9.99 | 9.85 | 9.86 | 9.86 | -0.60% | 1,242,306 |
| Aug 11, 2026 | 9.68 | 9.95 | 9.67 | 9.92 | 9.92 | 3.01% | 1,394,267 |
| Aug 10, 2026 | 9.71 | 9.76 | 9.52 | 9.63 | 9.63 | -1.33% | 1,128,970 |
| Aug 7, 2026 | 9.56 | 9.83 | 9.53 | 9.76 | 9.76 | 2.31% | 1,322,835 |
| Aug 6, 2026 | 9.48 | 9.61 | 9.38 | 9.54 | 9.54 | 0.63% | 1,957,720 |
| Aug 5, 2026 | 9.67 | 9.67 | 9.38 | 9.48 | 9.48 | -1.66% | 1,316,585 |
| Aug 4, 2026 | 9.68 | 9.69 | 9.58 | 9.64 | 9.64 | -0.21% | 1,120,097 |
| Aug 3, 2026 | 9.59 | 9.77 | 9.59 | 9.66 | 9.66 | 1.05% | 1,125,263 |
| Jul 31, 2026 | 9.65 | 9.68 | 9.49 | 9.56 | 9.56 | -1.44% | 1,269,293 |
| Jul 30, 2026 | 9.85 | 9.88 | 9.63 | 9.70 | 9.70 | -1.12% | 1,334,017 |
| Jul 29, 2026 | 9.74 | 9.86 | 9.71 | 9.81 | 9.81 | -0.51% | 2,148,749 |
| Jul 28, 2026 | 9.75 | 9.89 | 9.68 | 9.86 | 9.86 | 1.34% | 2,465,494 |
| Jul 27, 2026 | 9.76 | 9.86 | 9.64 | 9.73 | 9.73 | -0.41% | 1,186,815 |
| Jul 24, 2026 | 9.58 | 9.78 | 9.55 | 9.77 | 9.77 | 2.41% | 857,998 |
| Jul 23, 2026 | 9.60 | 9.77 | 9.43 | 9.54 | 9.54 | -2.15% | 1,568,275 |
| Jul 22, 2026 | 9.88 | 9.89 | 9.70 | 9.75 | 9.75 | -1.02% | 1,042,758 |
| Jul 21, 2026 | 9.84 | 9.90 | 9.79 | 9.85 | 9.85 | 0.10% | 766,116 |
| Jul 20, 2026 | 9.98 | 10.01 | 9.76 | 9.84 | 9.84 | -1.99% | 1,144,995 |
| Jul 17, 2026 | 10.15 | 10.32 | 9.96 | 10.04 | 10.04 | -1.28% | 896,039 |
| Jul 16, 2026 | 9.92 | 10.21 | 9.91 | 10.17 | 10.17 | 3.14% | 816,853 |
| Jul 15, 2026 | 9.85 | 9.95 | 9.80 | 9.86 | 9.86 | 0.31% | 1,064,162 |
| Jul 14, 2026 | 9.81 | 9.90 | 9.69 | 9.83 | 9.83 | 1.13% | 1,072,246 |