Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
10.25
+0.01 (0.10%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.15 | 10.26 | 9.89 | 10.25 | 10.25 | 0.10% | 819,267 |
| Mar 6, 2026 | 10.25 | 10.29 | 10.15 | 10.24 | 10.24 | -1.25% | 686,213 |
| Mar 5, 2026 | 10.35 | 10.44 | 10.30 | 10.37 | 10.37 | -0.38% | 671,132 |
| Mar 4, 2026 | 10.40 | 10.49 | 10.36 | 10.41 | 10.41 | 0.39% | 437,533 |
| Mar 3, 2026 | 10.30 | 10.46 | 10.25 | 10.37 | 10.37 | -0.96% | 550,868 |
| Mar 2, 2026 | 10.26 | 10.58 | 10.22 | 10.47 | 10.47 | 0.96% | 554,378 |
| Feb 27, 2026 | 10.44 | 10.52 | 10.37 | 10.37 | 10.37 | -1.52% | 820,483 |
| Feb 26, 2026 | 10.44 | 10.59 | 10.37 | 10.53 | 10.53 | 0.86% | 385,458 |
| Feb 25, 2026 | 10.34 | 10.45 | 10.30 | 10.44 | 10.44 | 1.36% | 439,081 |
| Feb 24, 2026 | 10.34 | 10.38 | 10.29 | 10.30 | 10.30 | -0.58% | 535,109 |
| Feb 23, 2026 | 10.50 | 10.56 | 10.35 | 10.36 | 10.36 | -1.15% | 465,841 |
| Feb 20, 2026 | 10.44 | 10.52 | 10.41 | 10.48 | 10.48 | 0.38% | 403,975 |
| Feb 19, 2026 | 10.37 | 10.46 | 10.32 | 10.44 | 10.44 | 0.29% | 365,849 |
| Feb 18, 2026 | 10.42 | 10.51 | 10.40 | 10.41 | 10.41 | -0.38% | 446,483 |
| Feb 17, 2026 | 10.39 | 10.50 | 10.32 | 10.45 | 10.45 | 0.67% | 427,455 |
| Feb 13, 2026 | 10.40 | 10.48 | 10.26 | 10.38 | 10.38 | 0.29% | 518,413 |
| Feb 12, 2026 | 10.57 | 10.66 | 10.28 | 10.35 | 10.35 | -1.90% | 650,972 |
| Feb 11, 2026 | 10.57 | 10.68 | 10.46 | 10.55 | 10.55 | 1.64% | 1,388,074 |
| Feb 10, 2026 | 10.34 | 10.40 | 10.30 | 10.38 | 10.38 | 1.07% | 554,215 |
| Feb 9, 2026 | 10.22 | 10.35 | 10.16 | 10.27 | 10.27 | - | 881,095 |
| Feb 6, 2026 | 10.42 | 10.50 | 10.18 | 10.27 | 10.27 | -0.68% | 1,403,781 |
| Feb 5, 2026 | 10.79 | 11.03 | 10.32 | 10.34 | 10.34 | -6.51% | 1,699,531 |
| Feb 4, 2026 | 10.88 | 11.06 | 10.86 | 11.06 | 11.06 | 1.75% | 901,528 |
| Feb 3, 2026 | 10.89 | 11.02 | 10.72 | 10.87 | 10.87 | -0.37% | 658,613 |
| Feb 2, 2026 | 11.00 | 11.09 | 10.86 | 10.91 | 10.91 | -0.55% | 1,014,031 |
| Jan 30, 2026 | 11.06 | 11.06 | 10.77 | 10.97 | 10.97 | -1.70% | 920,184 |
| Jan 29, 2026 | 11.15 | 11.22 | 11.05 | 11.16 | 11.16 | 0.72% | 525,849 |
| Jan 28, 2026 | 11.19 | 11.31 | 11.08 | 11.08 | 11.08 | -0.54% | 492,928 |
| Jan 27, 2026 | 11.06 | 11.14 | 11.03 | 11.14 | 11.14 | 0.45% | 287,671 |
| Jan 26, 2026 | 11.10 | 11.13 | 10.94 | 11.09 | 11.09 | 0.18% | 446,195 |
| Jan 23, 2026 | 11.20 | 11.21 | 11.01 | 11.07 | 11.07 | -1.42% | 447,754 |
| Jan 22, 2026 | 11.24 | 11.37 | 11.20 | 11.23 | 11.23 | 0.18% | 472,297 |
| Jan 21, 2026 | 11.07 | 11.23 | 11.05 | 11.21 | 11.21 | 1.26% | 505,186 |
| Jan 20, 2026 | 11.06 | 11.11 | 10.95 | 11.07 | 11.07 | -1.07% | 681,392 |
| Jan 16, 2026 | 11.10 | 11.20 | 11.09 | 11.19 | 11.19 | 0.54% | 539,313 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.94 | 11.13 | 11.13 | 1.00% | 641,236 |
| Jan 14, 2026 | 10.87 | 11.03 | 10.81 | 11.02 | 11.02 | 1.75% | 646,077 |
| Jan 13, 2026 | 10.96 | 10.99 | 10.75 | 10.83 | 10.83 | -1.37% | 458,263 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.83 | 10.98 | 10.98 | 0.27% | 602,074 |
| Jan 9, 2026 | 10.84 | 10.96 | 10.82 | 10.95 | 10.95 | 1.48% | 853,327 |
| Jan 8, 2026 | 10.61 | 10.82 | 10.61 | 10.79 | 10.79 | 1.41% | 847,543 |
| Jan 7, 2026 | 10.89 | 10.92 | 10.56 | 10.64 | 10.64 | -2.30% | 1,221,662 |
| Jan 6, 2026 | 11.03 | 11.04 | 10.81 | 10.89 | 10.89 | -1.54% | 1,010,896 |
| Jan 5, 2026 | 11.08 | 11.16 | 10.99 | 11.06 | 11.06 | -0.36% | 942,268 |
| Jan 2, 2026 | 10.98 | 11.21 | 10.92 | 11.10 | 11.10 | 1.00% | 553,876 |
| Dec 31, 2025 | 11.10 | 11.14 | 10.96 | 10.99 | 10.99 | -2.83% | 593,370 |
| Dec 30, 2025 | 11.31 | 11.35 | 11.24 | 11.31 | 11.08 | 0.18% | 565,138 |
| Dec 29, 2025 | 11.35 | 11.35 | 11.24 | 11.29 | 11.06 | -0.35% | 615,582 |
| Dec 26, 2025 | 11.35 | 11.39 | 11.29 | 11.33 | 11.10 | -0.09% | 363,287 |
| Dec 24, 2025 | 11.36 | 11.36 | 11.27 | 11.34 | 11.11 | 0.44% | 267,440 |
| Dec 23, 2025 | 11.38 | 11.41 | 11.27 | 11.29 | 11.06 | -1.05% | 402,778 |
| Dec 22, 2025 | 11.38 | 11.48 | 11.34 | 11.41 | 11.18 | 0.26% | 738,430 |
| Dec 19, 2025 | 11.37 | 11.47 | 11.31 | 11.38 | 11.15 | -0.35% | 1,772,011 |
| Dec 18, 2025 | 11.39 | 11.48 | 11.28 | 11.42 | 11.19 | 0.62% | 757,954 |
| Dec 17, 2025 | 11.20 | 11.47 | 11.20 | 11.35 | 11.12 | 1.25% | 1,025,510 |
| Dec 16, 2025 | 11.37 | 11.41 | 11.20 | 11.21 | 10.98 | -1.06% | 699,881 |
| Dec 15, 2025 | 11.41 | 11.43 | 11.27 | 11.33 | 11.10 | -0.35% | 1,063,016 |
| Dec 12, 2025 | 11.36 | 11.48 | 11.34 | 11.37 | 11.14 | 0.18% | 707,186 |
| Dec 11, 2025 | 11.19 | 11.36 | 11.15 | 11.35 | 11.12 | 1.70% | 577,565 |
| Dec 10, 2025 | 10.98 | 11.26 | 10.98 | 11.16 | 10.93 | 1.73% | 611,122 |
| Dec 9, 2025 | 10.94 | 11.02 | 10.90 | 10.97 | 10.75 | 0.46% | 681,741 |
| Dec 8, 2025 | 10.87 | 10.94 | 10.79 | 10.92 | 10.70 | 0.46% | 899,121 |
| Dec 5, 2025 | 10.92 | 10.96 | 10.84 | 10.87 | 10.65 | -0.73% | 631,865 |
| Dec 4, 2025 | 11.06 | 11.06 | 10.86 | 10.95 | 10.73 | -0.73% | 941,953 |
| Dec 3, 2025 | 10.94 | 11.06 | 10.92 | 11.03 | 10.81 | 0.73% | 862,756 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.81 | 10.95 | 10.73 | 0.18% | 913,727 |
| Dec 1, 2025 | 10.97 | 11.00 | 10.83 | 10.93 | 10.71 | -1.09% | 1,031,677 |
| Nov 28, 2025 | 11.12 | 11.15 | 10.99 | 11.05 | 10.83 | -0.27% | 297,437 |
| Nov 26, 2025 | 11.05 | 11.18 | 10.94 | 11.08 | 10.85 | - | 645,596 |
| Nov 25, 2025 | 10.80 | 11.13 | 10.80 | 11.08 | 10.85 | 2.69% | 685,008 |
| Nov 24, 2025 | 10.73 | 10.80 | 10.64 | 10.79 | 10.57 | 1.03% | 838,060 |
| Nov 21, 2025 | 10.49 | 10.71 | 10.44 | 10.68 | 10.46 | 2.20% | 674,339 |
| Nov 20, 2025 | 10.50 | 10.59 | 10.43 | 10.45 | 10.24 | -0.10% | 522,428 |
| Nov 19, 2025 | 10.43 | 10.50 | 10.41 | 10.46 | 10.25 | 0.29% | 537,914 |
| Nov 18, 2025 | 10.42 | 10.47 | 10.35 | 10.43 | 10.22 | 0.10% | 539,119 |
| Nov 17, 2025 | 10.72 | 10.72 | 10.41 | 10.42 | 10.21 | -2.62% | 649,093 |
| Nov 14, 2025 | 10.69 | 10.72 | 10.58 | 10.70 | 10.48 | 0.19% | 550,431 |
| Nov 13, 2025 | 10.56 | 10.72 | 10.56 | 10.68 | 10.46 | 0.56% | 602,976 |
| Nov 12, 2025 | 10.65 | 10.68 | 10.57 | 10.62 | 10.40 | -0.28% | 604,222 |
| Nov 11, 2025 | 10.55 | 10.66 | 10.55 | 10.65 | 10.43 | 0.95% | 620,010 |
| Nov 10, 2025 | 10.59 | 10.60 | 10.45 | 10.55 | 10.34 | -0.28% | 564,373 |
| Nov 7, 2025 | 10.52 | 10.60 | 10.50 | 10.58 | 10.36 | 0.76% | 715,045 |
| Nov 6, 2025 | 10.71 | 10.71 | 10.49 | 10.50 | 10.29 | -1.78% | 469,434 |
| Nov 5, 2025 | 10.70 | 10.75 | 10.64 | 10.69 | 10.47 | -0.28% | 393,522 |
| Nov 4, 2025 | 10.56 | 10.73 | 10.53 | 10.72 | 10.50 | 1.23% | 662,436 |
| Nov 3, 2025 | 10.57 | 10.60 | 10.43 | 10.59 | 10.37 | 0.19% | 673,005 |
| Oct 31, 2025 | 10.55 | 10.64 | 10.46 | 10.57 | 10.36 | -0.28% | 757,340 |
| Oct 30, 2025 | 10.67 | 10.72 | 10.54 | 10.60 | 10.38 | -1.30% | 935,431 |
| Oct 29, 2025 | 10.69 | 10.86 | 10.65 | 10.74 | 10.52 | -0.28% | 823,814 |
| Oct 28, 2025 | 10.93 | 10.93 | 10.71 | 10.77 | 10.55 | -1.46% | 874,600 |
| Oct 27, 2025 | 10.99 | 11.03 | 10.84 | 10.93 | 10.71 | -0.73% | 954,154 |
| Oct 24, 2025 | 11.11 | 11.11 | 10.95 | 11.01 | 10.79 | -0.18% | 1,122,173 |
| Oct 23, 2025 | 11.02 | 11.22 | 10.66 | 11.03 | 10.81 | 0.55% | 1,185,001 |
| Oct 22, 2025 | 10.98 | 11.08 | 10.91 | 10.97 | 10.75 | 0.64% | 919,649 |
| Oct 21, 2025 | 10.83 | 11.00 | 10.77 | 10.90 | 10.68 | 0.74% | 722,458 |
| Oct 20, 2025 | 10.71 | 10.83 | 10.66 | 10.82 | 10.60 | 1.60% | 694,698 |
| Oct 17, 2025 | 10.53 | 10.67 | 10.47 | 10.65 | 10.43 | 1.33% | 524,700 |
| Oct 16, 2025 | 10.73 | 10.73 | 10.46 | 10.51 | 10.30 | -2.05% | 813,633 |
| Oct 15, 2025 | 10.79 | 10.88 | 10.72 | 10.73 | 10.51 | -0.46% | 695,359 |
| Oct 14, 2025 | 10.57 | 10.80 | 10.57 | 10.78 | 10.56 | 1.41% | 704,577 |