Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
10.48
+0.12 (1.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.44 | 10.48 | 10.42 | 10.48 | 10.48 | 1.16% | 487,163 |
| Apr 27, 2026 | 10.23 | 10.40 | 10.23 | 10.36 | 10.36 | 0.19% | 686,783 |
| 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% | 998,803 |
| Apr 22, 2026 | 10.28 | 10.38 | 10.21 | 10.25 | 10.25 | - | 1,154,620 |
| Apr 21, 2026 | 10.33 | 10.35 | 10.16 | 10.25 | 10.25 | -0.39% | 812,096 |
| Apr 20, 2026 | 10.33 | 10.33 | 10.22 | 10.29 | 10.29 | -0.87% | 1,117,018 |
| Apr 17, 2026 | 10.25 | 10.41 | 10.17 | 10.38 | 10.38 | 2.37% | 877,491 |
| Apr 16, 2026 | 10.30 | 10.35 | 10.13 | 10.14 | 10.14 | -2.03% | 757,977 |
| Apr 15, 2026 | 10.30 | 10.39 | 10.24 | 10.35 | 10.35 | 0.19% | 838,330 |
| Apr 14, 2026 | 10.24 | 10.34 | 10.22 | 10.33 | 10.33 | 1.18% | 725,798 |
| Apr 13, 2026 | 9.82 | 10.22 | 9.75 | 10.21 | 10.21 | 3.24% | 2,023,162 |
| Apr 10, 2026 | 9.99 | 10.03 | 9.80 | 9.89 | 9.89 | -0.80% | 3,636,010 |
| Apr 9, 2026 | 9.94 | 10.04 | 9.94 | 9.97 | 9.97 | -0.10% | 888,308 |
| Apr 8, 2026 | 9.85 | 10.00 | 9.84 | 9.98 | 9.98 | 2.78% | 2,152,715 |
| Apr 7, 2026 | 9.77 | 9.82 | 9.65 | 9.71 | 9.71 | -0.72% | 1,431,604 |
| Apr 6, 2026 | 9.73 | 9.86 | 9.72 | 9.78 | 9.78 | - | 633,697 |
| Apr 2, 2026 | 9.69 | 9.80 | 9.61 | 9.78 | 9.78 | 0.62% | 594,487 |
| Apr 1, 2026 | 9.75 | 9.83 | 9.71 | 9.72 | 9.72 | -0.51% | 863,911 |
| Mar 31, 2026 | 9.79 | 9.82 | 9.62 | 9.77 | 9.77 | -0.81% | 1,086,123 |
| 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 |
| Mar 12, 2026 | 10.01 | 10.15 | 9.97 | 10.05 | 9.82 | -1.08% | 814,495 |
| Mar 11, 2026 | 10.10 | 10.21 | 10.05 | 10.16 | 9.92 | -0.10% | 766,163 |
| Mar 10, 2026 | 10.19 | 10.28 | 10.12 | 10.17 | 9.93 | -0.78% | 667,449 |
| Mar 9, 2026 | 10.15 | 10.26 | 9.89 | 10.25 | 10.01 | 0.10% | 820,357 |
| Mar 6, 2026 | 10.25 | 10.29 | 10.15 | 10.24 | 10.00 | -1.25% | 686,738 |
| Mar 5, 2026 | 10.35 | 10.44 | 10.30 | 10.37 | 10.13 | -0.38% | 681,676 |
| Mar 4, 2026 | 10.40 | 10.49 | 10.36 | 10.41 | 10.17 | 0.39% | 453,619 |
| Mar 3, 2026 | 10.30 | 10.46 | 10.25 | 10.37 | 10.13 | -0.96% | 552,399 |
| Mar 2, 2026 | 10.26 | 10.58 | 10.22 | 10.47 | 10.23 | 0.96% | 554,378 |
| Feb 27, 2026 | 10.44 | 10.52 | 10.37 | 10.37 | 10.13 | -1.52% | 865,498 |
| Feb 26, 2026 | 10.44 | 10.59 | 10.37 | 10.53 | 10.28 | 0.86% | 385,558 |
| Feb 25, 2026 | 10.34 | 10.45 | 10.30 | 10.44 | 10.20 | 1.36% | 452,259 |
| Feb 24, 2026 | 10.34 | 10.38 | 10.29 | 10.30 | 10.06 | -0.58% | 540,547 |
| Feb 23, 2026 | 10.50 | 10.56 | 10.35 | 10.36 | 10.12 | -1.15% | 465,913 |
| Feb 20, 2026 | 10.44 | 10.52 | 10.41 | 10.48 | 10.24 | 0.38% | 404,085 |
| Feb 19, 2026 | 10.37 | 10.46 | 10.32 | 10.44 | 10.20 | 0.29% | 378,724 |
| Feb 18, 2026 | 10.42 | 10.51 | 10.40 | 10.41 | 10.17 | -0.38% | 447,667 |
| Feb 17, 2026 | 10.39 | 10.50 | 10.32 | 10.45 | 10.21 | 0.67% | 444,317 |
| Feb 13, 2026 | 10.40 | 10.48 | 10.26 | 10.38 | 10.14 | 0.29% | 519,124 |
| Feb 12, 2026 | 10.57 | 10.66 | 10.28 | 10.35 | 10.11 | -1.90% | 650,972 |
| Feb 11, 2026 | 10.57 | 10.68 | 10.46 | 10.55 | 10.30 | 1.64% | 1,451,804 |
| Feb 10, 2026 | 10.34 | 10.40 | 10.30 | 10.38 | 10.14 | 1.07% | 556,973 |
| Feb 9, 2026 | 10.22 | 10.35 | 10.16 | 10.27 | 10.03 | - | 881,095 |
| Feb 6, 2026 | 10.42 | 10.50 | 10.18 | 10.27 | 10.03 | -0.68% | 1,403,918 |
| Feb 5, 2026 | 10.79 | 11.03 | 10.32 | 10.34 | 10.10 | -6.51% | 1,699,845 |
| Feb 4, 2026 | 10.88 | 11.06 | 10.86 | 11.06 | 10.80 | 1.75% | 902,083 |
| Feb 3, 2026 | 10.89 | 11.02 | 10.72 | 10.87 | 10.62 | -0.37% | 739,952 |
| Feb 2, 2026 | 11.00 | 11.09 | 10.86 | 10.91 | 10.66 | -0.55% | 1,014,031 |
| Jan 30, 2026 | 11.06 | 11.06 | 10.77 | 10.97 | 10.71 | -1.70% | 929,783 |
| Jan 29, 2026 | 11.15 | 11.22 | 11.05 | 11.16 | 10.90 | 0.72% | 525,849 |
| Jan 28, 2026 | 11.19 | 11.31 | 11.08 | 11.08 | 10.82 | -0.54% | 522,129 |
| Jan 27, 2026 | 11.06 | 11.14 | 11.03 | 11.14 | 10.88 | 0.45% | 289,912 |
| Jan 26, 2026 | 11.10 | 11.13 | 10.94 | 11.09 | 10.83 | 0.18% | 446,219 |
| Jan 23, 2026 | 11.20 | 11.21 | 11.01 | 11.07 | 10.81 | -1.42% | 447,754 |
| Jan 22, 2026 | 11.24 | 11.37 | 11.20 | 11.23 | 10.97 | 0.18% | 472,305 |
| Jan 21, 2026 | 11.07 | 11.23 | 11.05 | 11.21 | 10.95 | 1.26% | 505,186 |
| Jan 20, 2026 | 11.06 | 11.11 | 10.95 | 11.07 | 10.81 | -1.07% | 681,728 |
| Jan 16, 2026 | 11.10 | 11.20 | 11.09 | 11.19 | 10.93 | 0.54% | 546,442 |
| Jan 15, 2026 | 11.00 | 11.20 | 10.94 | 11.13 | 10.87 | 1.00% | 641,236 |
| Jan 14, 2026 | 10.87 | 11.03 | 10.81 | 11.02 | 10.76 | 1.75% | 646,080 |
| Jan 13, 2026 | 10.96 | 10.99 | 10.75 | 10.83 | 10.58 | -1.37% | 458,263 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.83 | 10.98 | 10.72 | 0.27% | 608,857 |
| Jan 9, 2026 | 10.84 | 10.96 | 10.82 | 10.95 | 10.69 | 1.48% | 854,029 |
| Jan 8, 2026 | 10.61 | 10.82 | 10.61 | 10.79 | 10.54 | 1.41% | 847,616 |
| Jan 7, 2026 | 10.89 | 10.92 | 10.56 | 10.64 | 10.39 | -2.30% | 1,221,666 |
| Jan 6, 2026 | 11.03 | 11.04 | 10.81 | 10.89 | 10.64 | -1.54% | 1,011,220 |
| Jan 5, 2026 | 11.08 | 11.16 | 10.99 | 11.06 | 10.80 | -0.36% | 942,274 |
| Jan 2, 2026 | 10.98 | 11.21 | 10.92 | 11.10 | 10.84 | 1.00% | 555,894 |
| Dec 31, 2025 | 11.10 | 11.14 | 10.96 | 10.99 | 10.73 | -2.83% | 594,359 |
| Dec 30, 2025 | 11.31 | 11.35 | 11.24 | 11.31 | 10.82 | 0.18% | 565,138 |
| Dec 29, 2025 | 11.35 | 11.35 | 11.24 | 11.29 | 10.80 | -0.35% | 615,582 |
| Dec 26, 2025 | 11.35 | 11.39 | 11.29 | 11.33 | 10.84 | -0.09% | 363,287 |
| Dec 24, 2025 | 11.36 | 11.36 | 11.27 | 11.34 | 10.85 | 0.44% | 267,440 |
| Dec 23, 2025 | 11.38 | 11.41 | 11.27 | 11.29 | 10.80 | -1.05% | 402,778 |
| Dec 22, 2025 | 11.38 | 11.48 | 11.34 | 11.41 | 10.92 | 0.26% | 738,430 |
| Dec 19, 2025 | 11.37 | 11.47 | 11.31 | 11.38 | 10.89 | -0.35% | 1,772,011 |
| Dec 18, 2025 | 11.39 | 11.48 | 11.28 | 11.42 | 10.93 | 0.62% | 757,954 |
| Dec 17, 2025 | 11.20 | 11.47 | 11.20 | 11.35 | 10.86 | 1.25% | 1,025,510 |
| Dec 16, 2025 | 11.37 | 11.41 | 11.20 | 11.21 | 10.73 | -1.06% | 699,881 |
| Dec 15, 2025 | 11.41 | 11.43 | 11.27 | 11.33 | 10.84 | -0.35% | 1,063,016 |
| Dec 12, 2025 | 11.36 | 11.48 | 11.34 | 11.37 | 10.88 | 0.18% | 707,186 |
| Dec 11, 2025 | 11.19 | 11.36 | 11.15 | 11.35 | 10.86 | 1.70% | 577,565 |
| Dec 10, 2025 | 10.98 | 11.26 | 10.98 | 11.16 | 10.68 | 1.73% | 611,122 |
| Dec 9, 2025 | 10.94 | 11.02 | 10.90 | 10.97 | 10.50 | 0.46% | 681,741 |
| Dec 8, 2025 | 10.87 | 10.94 | 10.79 | 10.92 | 10.45 | 0.46% | 899,121 |
| Dec 5, 2025 | 10.92 | 10.96 | 10.84 | 10.87 | 10.40 | -0.73% | 631,865 |
| Dec 4, 2025 | 11.06 | 11.06 | 10.86 | 10.95 | 10.48 | -0.73% | 941,953 |
| Dec 3, 2025 | 10.94 | 11.06 | 10.92 | 11.03 | 10.55 | 0.73% | 862,756 |