Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.97	10.14	9.93	10.13	10.13	1.50%	983,403
May 21, 2026	9.94	10.05	9.91	9.98	9.98	-0.30%	690,056
May 20, 2026	9.96	10.06	9.89	10.01	10.01	0.70%	594,737
May 19, 2026	9.95	10.01	9.89	9.94	9.94	-0.50%	569,783
May 18, 2026	9.87	10.09	9.87	9.99	9.99	1.01%	561,222
May 15, 2026	9.98	9.98	9.85	9.89	9.89	-1.20%	915,133
May 14, 2026	10.11	10.15	10.00	10.01	10.01	-0.20%	1,096,759
May 13, 2026	10.02	10.08	10.00	10.03	10.03	-0.30%	707,400
May 12, 2026	10.09	10.14	10.03	10.06	10.06	-0.40%	708,959
May 11, 2026	10.24	10.29	10.06	10.10	10.10	-1.56%	599,258
May 8, 2026	10.32	10.33	10.23	10.26	10.26	-	416,232
May 7, 2026	10.28	10.32	10.20	10.26	10.26	-0.29%	537,823
May 6, 2026	10.34	10.36	10.28	10.29	10.29	0.29%	473,028
May 5, 2026	10.22	10.34	10.16	10.26	10.26	0.88%	441,460
May 4, 2026	10.27	10.33	10.13	10.17	10.17	-1.64%	593,696
May 1, 2026	10.30	10.36	10.21	10.34	10.34	0.58%	408,223
Apr 30, 2026	10.25	10.38	10.25	10.28	10.28	0.29%	423,951
Apr 29, 2026	10.41	10.45	10.22	10.25	10.25	-2.19%	543,001
Apr 28, 2026	10.44	10.48	10.42	10.48	10.48	1.16%	491,598
Apr 27, 2026	10.23	10.40	10.23	10.36	10.36	0.19%	692,965
Apr 24, 2026	10.39	10.43	10.31	10.34	10.34	-1.05%	814,194
Apr 23, 2026	10.30	10.49	10.22	10.45	10.45	1.95%	1,000,892
Apr 22, 2026	10.28	10.38	10.21	10.25	10.25	-	1,155,299
Apr 21, 2026	10.33	10.35	10.16	10.25	10.25	-0.39%	813,303
Apr 20, 2026	10.33	10.33	10.22	10.29	10.29	-0.87%	1,117,019
Apr 17, 2026	10.25	10.41	10.17	10.38	10.38	2.37%	882,732
Apr 16, 2026	10.30	10.35	10.13	10.14	10.14	-2.03%	758,676
Apr 15, 2026	10.30	10.39	10.24	10.35	10.35	0.19%	838,336
Apr 14, 2026	10.24	10.34	10.22	10.33	10.33	1.18%	735,594
Apr 13, 2026	9.82	10.22	9.75	10.21	10.21	3.24%	2,023,170
Apr 10, 2026	9.99	10.03	9.80	9.89	9.89	-0.80%	3,636,544
Apr 9, 2026	9.94	10.04	9.94	9.97	9.97	-0.10%	891,459
Apr 8, 2026	9.85	10.00	9.84	9.98	9.98	2.78%	2,168,482
Apr 7, 2026	9.77	9.82	9.65	9.71	9.71	-0.72%	1,431,670
Apr 6, 2026	9.73	9.86	9.72	9.78	9.78	-	633,922
Apr 2, 2026	9.69	9.80	9.61	9.78	9.78	0.62%	594,513
Apr 1, 2026	9.75	9.83	9.71	9.72	9.72	-0.51%	863,943
Mar 31, 2026	9.79	9.82	9.62	9.77	9.77	1.56%	1,086,230
Mar 30, 2026	9.77	9.88	9.68	9.85	9.62	1.86%	757,921
Mar 27, 2026	9.87	9.88	9.67	9.67	9.44	-2.52%	1,058,574
Mar 26, 2026	9.96	10.02	9.92	9.92	9.69	-0.70%	867,292
Mar 25, 2026	10.01	10.04	9.92	9.99	9.76	0.91%	669,956
Mar 24, 2026	9.95	10.07	9.87	9.90	9.67	-0.50%	864,165
Mar 23, 2026	9.93	10.10	9.85	9.95	9.72	1.84%	1,082,775
Mar 20, 2026	10.02	10.02	9.76	9.77	9.54	-2.30%	2,054,712
Mar 19, 2026	9.96	10.12	9.95	10.00	9.77	0.20%	914,958
Mar 18, 2026	9.98	10.11	9.96	9.98	9.75	-0.80%	849,462
Mar 17, 2026	10.10	10.16	10.02	10.06	9.83	0.70%	930,256
Mar 16, 2026	10.11	10.19	9.99	9.99	9.76	-0.20%	715,039
Mar 13, 2026	10.12	10.15	9.98	10.01	9.78	-0.40%	837,664