Ladder Capital Corp (LADR)
NYSE: LADR · Real-Time Price · USD
10.38
+0.21 (2.06%)
At close: Jun 26, 2026, 4:00 PM EDT
10.14
-0.24 (-2.31%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Ladder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.21 | 10.38 | 10.11 | 10.38 | 10.38 | 2.06% | 3,605,640 |
| Jun 25, 2026 | 10.24 | 10.34 | 10.11 | 10.17 | 10.17 | -0.59% | 1,012,981 |
| Jun 24, 2026 | 10.26 | 10.39 | 10.22 | 10.23 | 10.23 | -0.10% | 1,133,221 |
| Jun 23, 2026 | 10.15 | 10.26 | 10.13 | 10.24 | 10.24 | 0.69% | 984,738 |
| Jun 22, 2026 | 10.15 | 10.25 | 10.11 | 10.17 | 10.17 | -0.29% | 707,744 |
| Jun 18, 2026 | 10.16 | 10.25 | 10.13 | 10.20 | 10.20 | 0.89% | 1,485,661 |
| Jun 17, 2026 | 10.22 | 10.35 | 10.06 | 10.11 | 10.11 | -1.37% | 1,349,271 |
| Jun 16, 2026 | 10.17 | 10.29 | 10.16 | 10.25 | 10.25 | 1.38% | 1,207,481 |
| Jun 15, 2026 | 10.23 | 10.26 | 10.07 | 10.11 | 10.11 | -0.20% | 848,096 |
| Jun 12, 2026 | 10.15 | 10.18 | 10.08 | 10.13 | 10.13 | 0.30% | 684,535 |
| Jun 11, 2026 | 10.39 | 10.39 | 10.03 | 10.10 | 10.10 | -2.04% | 667,490 |
| Jun 10, 2026 | 10.45 | 10.45 | 10.30 | 10.31 | 10.31 | -0.87% | 835,266 |
| Jun 9, 2026 | 10.24 | 10.41 | 10.20 | 10.40 | 10.40 | 2.87% | 1,001,291 |
| Jun 8, 2026 | 10.24 | 10.30 | 10.10 | 10.11 | 10.11 | -1.17% | 657,017 |
| Jun 5, 2026 | 10.20 | 10.28 | 10.16 | 10.23 | 10.23 | 0.59% | 546,847 |
| Jun 4, 2026 | 10.11 | 10.24 | 10.11 | 10.17 | 10.17 | 1.70% | 573,999 |
| Jun 3, 2026 | 10.12 | 10.15 | 9.95 | 10.00 | 10.00 | -1.86% | 1,354,209 |
| Jun 2, 2026 | 10.08 | 10.26 | 10.08 | 10.19 | 10.19 | 0.89% | 573,306 |
| Jun 1, 2026 | 10.12 | 10.15 | 10.02 | 10.10 | 10.10 | -1.17% | 1,452,003 |
| May 29, 2026 | 10.20 | 10.28 | 10.18 | 10.22 | 10.22 | 0.10% | 790,414 |
| May 28, 2026 | 10.20 | 10.26 | 10.18 | 10.21 | 10.21 | -0.29% | 570,208 |
| May 27, 2026 | 10.22 | 10.30 | 10.18 | 10.24 | 10.24 | 0.59% | 785,010 |
| May 26, 2026 | 10.17 | 10.22 | 10.10 | 10.18 | 10.18 | 0.49% | 686,083 |
| 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 |
| 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 |