Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	9.85	9.92	9.64	9.72	9.72	-1.32%	1,447,373
Jul 10, 2026	9.76	9.90	9.73	9.85	9.85	1.55%	725,626
Jul 9, 2026	9.71	9.78	9.69	9.70	9.70	-	973,478
Jul 8, 2026	9.80	9.87	9.70	9.70	9.70	-1.52%	965,342
Jul 7, 2026	9.88	9.94	9.78	9.85	9.85	1.03%	935,081
Jul 6, 2026	10.02	10.08	9.74	9.75	9.75	-2.60%	1,547,322
Jul 2, 2026	10.04	10.06	9.92	10.01	10.01	0.30%	606,486
Jul 1, 2026	9.93	10.06	9.93	9.98	9.98	0.30%	843,567
Jun 30, 2026	9.94	10.05	9.91	9.95	9.95	-0.30%	916,257
Jun 29, 2026	10.32	10.32	10.08	10.21	9.98	-1.64%	1,155,760
Jun 26, 2026	10.21	10.38	10.11	10.38	10.15	2.06%	3,745,951
Jun 25, 2026	10.24	10.34	10.11	10.17	9.94	-0.59%	1,013,011
Jun 24, 2026	10.26	10.39	10.22	10.23	10.00	-0.10%	1,133,322
Jun 23, 2026	10.15	10.26	10.13	10.24	10.01	0.69%	984,738
Jun 22, 2026	10.15	10.25	10.11	10.17	9.94	-0.29%	708,143
Jun 18, 2026	10.16	10.25	10.13	10.20	9.97	0.89%	1,486,861
Jun 17, 2026	10.22	10.35	10.06	10.11	9.88	-1.37%	1,349,352
Jun 16, 2026	10.17	10.29	10.16	10.25	10.02	1.38%	1,207,551
Jun 15, 2026	10.23	10.26	10.07	10.11	9.88	-0.20%	848,107
Jun 12, 2026	10.15	10.18	10.08	10.13	9.90	0.30%	684,623
Jun 11, 2026	10.39	10.39	10.03	10.10	9.87	-2.04%	673,292
Jun 10, 2026	10.45	10.45	10.30	10.31	10.08	-0.87%	835,468
Jun 9, 2026	10.24	10.41	10.20	10.40	10.17	2.87%	1,001,408
Jun 8, 2026	10.24	10.30	10.10	10.11	9.88	-1.17%	657,147
Jun 5, 2026	10.20	10.28	10.16	10.23	10.00	0.59%	546,900
Jun 4, 2026	10.11	10.24	10.11	10.17	9.94	1.70%	574,499
Jun 3, 2026	10.12	10.15	9.95	10.00	9.77	-1.86%	1,354,229
Jun 2, 2026	10.08	10.26	10.08	10.19	9.96	0.89%	573,674
Jun 1, 2026	10.12	10.15	10.02	10.10	9.87	-1.17%	1,452,017
May 29, 2026	10.20	10.28	10.18	10.22	9.99	0.10%	819,654
May 28, 2026	10.20	10.26	10.18	10.21	9.98	-0.29%	572,637
May 27, 2026	10.22	10.30	10.18	10.24	10.01	0.59%	789,480
May 26, 2026	10.17	10.22	10.10	10.18	9.95	0.49%	687,645
May 22, 2026	9.97	10.14	9.93	10.13	9.90	1.50%	996,719
May 21, 2026	9.94	10.05	9.91	9.98	9.76	-0.30%	693,800
May 20, 2026	9.96	10.06	9.89	10.01	9.78	0.70%	596,528
May 19, 2026	9.95	10.01	9.89	9.94	9.72	-0.50%	571,213
May 18, 2026	9.87	10.09	9.87	9.99	9.76	1.01%	561,530
May 15, 2026	9.98	9.98	9.85	9.89	9.67	-1.20%	915,133
May 14, 2026	10.11	10.15	10.00	10.01	9.78	-0.20%	1,096,759
May 13, 2026	10.02	10.08	10.00	10.03	9.80	-0.30%	707,400
May 12, 2026	10.09	10.14	10.03	10.06	9.83	-0.40%	708,959