Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
9.29
+0.13 (1.42%)
Nov 2, 2026, 3:12 PM EST - Market open
Ladder Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.31 | 9.31 | 9.12 | 9.29 | 9.29 | 1.42% | 1,080,862 |
| Oct 30, 2026 | 9.42 | 9.42 | 9.13 | 9.16 | 9.16 | -2.14% | 2,812,664 |
| Oct 29, 2026 | 9.40 | 9.43 | 9.28 | 9.36 | 9.36 | - | 2,270,034 |
| Oct 28, 2026 | 9.29 | 9.43 | 9.29 | 9.36 | 9.36 | 0.11% | 3,013,875 |
| Oct 27, 2026 | 9.29 | 9.40 | 9.22 | 9.35 | 9.35 | 0.65% | 3,246,634 |
| Oct 26, 2026 | 9.36 | 9.48 | 9.25 | 9.29 | 9.29 | -0.21% | 2,035,833 |
| Oct 23, 2026 | 9.29 | 9.35 | 9.19 | 9.31 | 9.31 | -0.11% | 1,741,817 |
| Oct 22, 2026 | 9.03 | 9.37 | 8.97 | 9.32 | 9.32 | 4.02% | 2,140,849 |
| Oct 21, 2026 | 9.10 | 9.10 | 8.93 | 8.96 | 8.96 | -0.99% | 1,662,083 |
| Oct 20, 2026 | 8.86 | 9.13 | 8.83 | 9.05 | 9.05 | 2.49% | 2,740,235 |
| Oct 19, 2026 | 9.02 | 9.07 | 8.81 | 8.83 | 8.83 | -3.07% | 2,390,396 |
| Oct 16, 2026 | 9.33 | 9.33 | 9.02 | 9.11 | 9.11 | 3.29% | 2,918,738 |
| Oct 15, 2026 | 8.78 | 8.97 | 8.72 | 8.82 | 8.82 | 2.20% | 2,930,659 |
| Oct 14, 2026 | 8.69 | 8.75 | 8.60 | 8.63 | 8.63 | -1.26% | 1,705,914 |
| Oct 13, 2026 | 8.81 | 8.86 | 8.66 | 8.74 | 8.74 | 0.23% | 1,158,419 |
| 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 |