Ladder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	10.65	10.72	10.43	10.67	-	2.40%	689,420
May 9, 2025	10.49	10.49	10.36	10.42	10.42	-0.19%	661,071
May 8, 2025	10.43	10.54	10.42	10.44	10.44	0.38%	333,545
May 7, 2025	10.41	10.48	10.35	10.40	10.40	0.48%	517,927
May 6, 2025	10.33	10.40	10.25	10.35	10.35	-0.38%	395,868
May 5, 2025	10.54	10.54	10.37	10.39	10.39	-1.52%	585,388
May 2, 2025	10.60	10.63	10.51	10.55	10.55	0.57%	485,718
May 1, 2025	10.44	10.57	10.41	10.49	10.49	0.48%	492,399
Apr 30, 2025	10.30	10.51	10.25	10.44	10.44	-0.29%	656,743
Apr 29, 2025	10.33	10.49	10.31	10.47	10.47	0.87%	1,776,493
Apr 28, 2025	10.19	10.44	10.19	10.38	10.38	1.57%	699,249
Apr 25, 2025	10.25	10.34	10.04	10.22	10.22	-0.29%	1,002,665
Apr 24, 2025	10.00	10.28	10.00	10.25	10.25	0.29%	1,509,340
Apr 23, 2025	10.31	10.42	10.18	10.22	10.22	0.49%	937,435
Apr 22, 2025	10.11	10.18	9.97	10.17	10.17	1.70%	966,798
Apr 21, 2025	10.15	10.15	9.93	10.00	10.00	-2.44%	704,734
Apr 17, 2025	10.09	10.29	10.09	10.25	10.25	1.69%	598,566
Apr 16, 2025	10.13	10.17	10.01	10.08	10.08	-0.30%	670,030
Apr 15, 2025	10.12	10.34	10.08	10.11	10.11	0.10%	744,741
Apr 14, 2025	9.87	10.20	9.87	10.10	10.10	2.43%	1,292,143
Apr 11, 2025	9.96	9.98	9.69	9.86	9.86	-1.30%	744,895
Apr 10, 2025	10.39	10.39	9.82	9.99	9.99	-4.86%	1,416,686
Apr 9, 2025	9.88	10.61	9.68	10.50	10.50	4.90%	1,569,399
Apr 8, 2025	10.39	10.54	9.92	10.01	10.01	-1.38%	992,671
Apr 7, 2025	10.23	10.78	9.91	10.15	10.15	-4.25%	1,280,255
Apr 4, 2025	10.90	10.99	10.43	10.60	10.60	-5.44%	978,248
Apr 3, 2025	11.13	11.37	11.13	11.21	11.21	-1.67%	559,219
Apr 2, 2025	11.33	11.46	11.29	11.40	11.40	-	454,225
Apr 1, 2025	11.37	11.54	11.33	11.40	11.40	-0.09%	502,189
Mar 31, 2025	11.20	11.46	11.20	11.41	11.41	-0.61%	622,797
Mar 28, 2025	11.58	11.60	11.38	11.48	11.25	-0.61%	642,458
Mar 27, 2025	11.56	11.64	11.47	11.55	11.32	-	391,042
Mar 26, 2025	11.55	11.60	11.48	11.55	11.32	-0.17%	373,599
Mar 25, 2025	11.65	11.65	11.49	11.57	11.34	-0.43%	356,985
Mar 24, 2025	11.53	11.66	11.43	11.62	11.39	1.13%	507,652
Mar 21, 2025	11.62	11.66	11.41	11.49	11.26	-1.54%	1,255,654
Mar 20, 2025	11.60	11.75	11.60	11.67	11.44	0.09%	303,182
Mar 19, 2025	11.68	11.71	11.56	11.66	11.43	0.09%	500,206
Mar 18, 2025	11.58	11.66	11.56	11.65	11.42	0.52%	395,035
Mar 17, 2025	11.51	11.64	11.51	11.59	11.36	-0.60%	411,571
Mar 14, 2025	11.52	11.66	11.46	11.66	11.43	2.28%	294,923
Mar 13, 2025	11.54	11.68	11.40	11.40	11.18	-0.96%	351,267
Mar 12, 2025	11.51	11.55	11.35	11.51	11.28	0.79%	464,785
Mar 11, 2025	11.76	11.76	11.35	11.42	11.19	-2.39%	690,683
Mar 10, 2025	11.66	11.88	11.60	11.70	11.47	-0.17%	563,447
Mar 7, 2025	11.75	11.86	11.68	11.72	11.49	-	686,066
Mar 6, 2025	11.58	11.73	11.58	11.72	11.49	0.69%	481,524
Mar 5, 2025	11.50	11.70	11.50	11.64	11.41	0.52%	458,821
Mar 4, 2025	11.71	11.79	11.57	11.58	11.35	-2.11%	565,080
Mar 3, 2025	11.83	11.87	11.71	11.83	11.60	-0.34%	547,008