Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.92	10.96	10.84	10.87	10.87	-0.73%	631,865
Dec 4, 2025	11.06	11.06	10.86	10.95	10.95	-0.73%	941,947
Dec 3, 2025	10.94	11.06	10.92	11.03	11.03	0.73%	862,756
Dec 2, 2025	10.97	10.97	10.81	10.95	10.95	0.18%	913,726
Dec 1, 2025	10.97	11.00	10.83	10.93	10.93	-1.09%	1,031,677
Nov 28, 2025	11.12	11.15	10.99	11.05	11.05	-0.27%	297,437
Nov 26, 2025	11.05	11.18	10.94	11.08	11.08	-	645,471
Nov 25, 2025	10.80	11.13	10.80	11.08	11.08	2.69%	685,008
Nov 24, 2025	10.73	10.80	10.64	10.79	10.79	1.03%	833,363
Nov 21, 2025	10.49	10.71	10.44	10.68	10.68	2.20%	666,317
Nov 20, 2025	10.50	10.59	10.43	10.45	10.45	-0.10%	522,424
Nov 19, 2025	10.43	10.50	10.41	10.46	10.46	0.29%	537,914
Nov 18, 2025	10.42	10.47	10.35	10.43	10.43	0.10%	539,119
Nov 17, 2025	10.72	10.72	10.41	10.42	10.42	-2.62%	649,093
Nov 14, 2025	10.69	10.72	10.58	10.70	10.70	0.19%	550,431
Nov 13, 2025	10.56	10.72	10.56	10.68	10.68	0.56%	602,976
Nov 12, 2025	10.65	10.68	10.57	10.62	10.62	-0.28%	604,222
Nov 11, 2025	10.55	10.66	10.55	10.65	10.65	0.95%	620,010
Nov 10, 2025	10.59	10.60	10.45	10.55	10.55	-0.28%	564,373
Nov 7, 2025	10.52	10.60	10.50	10.58	10.58	0.76%	715,045
Nov 6, 2025	10.71	10.71	10.49	10.50	10.50	-1.78%	469,434
Nov 5, 2025	10.70	10.75	10.64	10.69	10.69	-0.28%	393,522
Nov 4, 2025	10.56	10.73	10.53	10.72	10.72	1.23%	662,436
Nov 3, 2025	10.57	10.60	10.43	10.59	10.59	0.19%	673,005
Oct 31, 2025	10.55	10.64	10.46	10.57	10.57	-0.28%	757,340
Oct 30, 2025	10.67	10.72	10.54	10.60	10.60	-1.30%	935,431
Oct 29, 2025	10.69	10.86	10.65	10.74	10.74	-0.28%	823,814
Oct 28, 2025	10.93	10.93	10.71	10.77	10.77	-1.46%	874,600
Oct 27, 2025	10.99	11.03	10.84	10.93	10.93	-0.73%	954,154
Oct 24, 2025	11.11	11.11	10.95	11.01	11.01	-0.18%	1,122,173
Oct 23, 2025	11.02	11.22	10.66	11.03	11.03	0.55%	1,185,001
Oct 22, 2025	10.98	11.08	10.91	10.97	10.97	0.64%	919,649
Oct 21, 2025	10.83	11.00	10.77	10.90	10.90	0.74%	722,458
Oct 20, 2025	10.71	10.83	10.66	10.82	10.82	1.60%	694,698
Oct 17, 2025	10.53	10.67	10.47	10.65	10.65	1.33%	524,700
Oct 16, 2025	10.73	10.73	10.46	10.51	10.51	-2.05%	813,633
Oct 15, 2025	10.79	10.88	10.72	10.73	10.73	-0.46%	695,359
Oct 14, 2025	10.57	10.80	10.57	10.78	10.78	1.41%	704,577
Oct 13, 2025	10.46	10.65	10.46	10.63	10.63	1.82%	531,876
Oct 10, 2025	10.48	10.55	10.35	10.44	10.44	-	727,291
Oct 9, 2025	10.52	10.56	10.38	10.44	10.44	-1.32%	744,576
Oct 8, 2025	10.50	10.60	10.48	10.58	10.58	0.86%	529,408
Oct 7, 2025	10.38	10.53	10.35	10.49	10.49	1.16%	963,322
Oct 6, 2025	10.66	10.66	10.35	10.37	10.37	-2.81%	759,341
Oct 3, 2025	10.73	10.84	10.66	10.67	10.67	-0.37%	513,525
Oct 2, 2025	10.86	10.89	10.66	10.71	10.71	-1.38%	605,988
Oct 1, 2025	10.87	10.91	10.75	10.86	10.86	-0.46%	787,370
Sep 30, 2025	11.04	11.04	10.86	10.91	10.91	-3.28%	936,781
Sep 29, 2025	11.43	11.43	11.27	11.28	11.05	-1.14%	911,353
Sep 26, 2025	11.29	11.47	11.27	11.41	11.18	1.15%	958,121