5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-11.38%
YEAR-TO-DATE PERFORMANCE
-6.08%
1 YEAR PERFORMANCE
-5.99%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.50 | $10.52 (0.19%) | $10.59 | $10.42 | 1.00 M | $1.32 B |
| 05/29/2025 | $10.51 | $10.51 (0%) | $10.56 | $10.45 | 434.54 K | $1.32 B |
| 05/28/2025 | $10.41 | $10.48 (0.67%) | $10.49 | $10.39 | 533.07 K | $1.32 B |
| 05/27/2025 | $10.38 | $10.46 (0.77%) | $10.46 | $10.29 | 441.80 K | $1.31 B |
| 05/23/2025 | $10.09 | $10.30 (2.08%) | $10.35 | $10.08 | 961.60 K | $1.29 B |
| 05/22/2025 | $10.16 | $10.23 (0.69%) | $10.34 | $10.03 | 907.50 K | $1.29 B |
| 05/21/2025 | $10.50 | $10.18 (-3.05%) | $10.51 | $10.15 | 638.38 K | $1.28 B |
| 05/20/2025 | $10.57 | $10.52 (-0.47%) | $10.63 | $10.51 | 518.10 K | $1.32 B |
| 05/19/2025 | $10.55 | $10.62 (0.66%) | $10.63 | $10.51 | 471.94 K | $1.33 B |
| 05/16/2025 | $10.70 | $10.65 (-0.47%) | $10.77 | $10.60 | 551.93 K | $1.34 B |
| 05/15/2025 | $10.65 | $10.69 (0.38%) | $10.75 | $10.63 | 361.94 K | $1.34 B |
| 05/14/2025 | $10.75 | $10.63 (-1.12%) | $10.76 | $10.61 | 512.72 K | $1.34 B |
| 05/13/2025 | $10.74 | $10.77 (0.28%) | $10.80 | $10.68 | 438.14 K | $1.35 B |
| 05/12/2025 | $10.65 | $10.67 (0.19%) | $10.72 | $10.43 | 689.50 K | $1.34 B |
| 05/09/2025 | $10.49 | $10.42 (-0.67%) | $10.49 | $10.36 | 661.07 K | $1.31 B |
| 05/08/2025 | $10.43 | $10.44 (0.1%) | $10.54 | $10.42 | 333.55 K | $1.31 B |
| 05/07/2025 | $10.41 | $10.40 (-0.1%) | $10.48 | $10.35 | 517.93 K | $1.31 B |
| 05/06/2025 | $10.33 | $10.35 (0.19%) | $10.40 | $10.25 | 395.87 K | $1.30 B |
| 05/05/2025 | $10.54 | $10.39 (-1.42%) | $10.54 | $10.37 | 585.40 K | $1.31 B |
| 05/02/2025 | $10.60 | $10.55 (-0.47%) | $10.63 | $10.51 | 485.72 K | $1.33 B |
| 05/01/2025 | $10.44 | $10.49 (0.48%) | $10.57 | $10.41 | 492.40 K | $1.32 B |
| 04/30/2025 | $10.30 | $10.44 (1.36%) | $10.51 | $10.25 | 656.74 K | $1.31 B |
| 04/29/2025 | $10.33 | $10.47 (1.36%) | $10.49 | $10.31 | 1.78 M | $1.32 B |
| 04/28/2025 | $10.19 | $10.38 (1.86%) | $10.44 | $10.19 | 699.25 K | $1.30 B |
| 04/25/2025 | $10.25 | $10.22 (-0.29%) | $10.33 | $10.04 | 1.00 M | $1.28 B |
| 04/24/2025 | $10.00 | $10.25 (2.5%) | $10.28 | $10.00 | 1.51 M | $1.29 B |
| 04/23/2025 | $10.31 | $10.21 (-0.97%) | $10.42 | $10.18 | 937.44 K | $1.28 B |
| 04/22/2025 | $10.11 | $10.17 (0.59%) | $10.18 | $9.97 | 966.80 K | $1.28 B |
| 04/21/2025 | $10.15 | $10.00 (-1.48%) | $10.15 | $9.93 | 704.73 K | $1.26 B |
| 04/17/2025 | $10.09 | $10.25 (1.59%) | $10.29 | $10.09 | 598.60 K | $1.29 B |
| 04/16/2025 | $10.13 | $10.08 (-0.49%) | $10.17 | $10.01 | 670.03 K | $1.27 B |
| 04/15/2025 | $10.12 | $10.11 (-0.1%) | $10.34 | $10.07 | 744.74 K | $1.27 B |
| 04/14/2025 | $9.87 | $10.10 (2.33%) | $10.20 | $9.87 | 1.29 M | $1.27 B |
| 04/11/2025 | $9.96 | $9.86 (-1%) | $9.98 | $9.69 | 744.90 K | $1.24 B |
| 04/10/2025 | $10.39 | $9.99 (-3.85%) | $10.39 | $9.82 | 1.42 M | $1.25 B |
| 04/09/2025 | $9.88 | $10.50 (6.28%) | $10.61 | $9.68 | 1.57 M | $1.32 B |
| 04/08/2025 | $10.39 | $10.01 (-3.66%) | $10.54 | $9.92 | 992.67 K | $1.26 B |
| 04/07/2025 | $10.23 | $10.15 (-0.78%) | $10.78 | $9.91 | 1.28 M | $1.27 B |
| 04/04/2025 | $10.90 | $10.60 (-2.75%) | $10.99 | $10.43 | 978.25 K | $1.33 B |
| 04/03/2025 | $11.13 | $11.21 (0.72%) | $11.37 | $11.13 | 559.22 K | $1.41 B |
| 04/02/2025 | $11.33 | $11.40 (0.62%) | $11.46 | $11.29 | 454.23 K | $1.43 B |
| 04/01/2025 | $11.37 | $11.40 (0.26%) | $11.54 | $11.33 | 502.20 K | $1.43 B |
| 03/31/2025 | $11.20 | $11.41 (1.88%) | $11.46 | $11.20 | 622.80 K | $1.43 B |
| 03/28/2025 | $11.58 | $11.48 (-0.86%) | $11.60 | $11.38 | 642.50 K | $1.44 B |
| 03/27/2025 | $11.56 | $11.55 (-0.09%) | $11.64 | $11.47 | 391.04 K | $1.45 B |
| 03/26/2025 | $11.55 | $11.55 (0%) | $11.60 | $11.48 | 373.60 K | $1.45 B |
| 03/25/2025 | $11.65 | $11.57 (-0.69%) | $11.65 | $11.49 | 357.00 K | $1.45 B |
| 03/24/2025 | $11.53 | $11.62 (0.78%) | $11.66 | $11.43 | 507.70 K | $1.46 B |
| 03/21/2025 | $11.62 | $11.49 (-1.12%) | $11.66 | $11.41 | 1.26 M | $1.44 B |
| 03/20/2025 | $11.60 | $11.67 (0.6%) | $11.75 | $11.60 | 303.20 K | $1.47 B |
| 03/19/2025 | $11.68 | $11.66 (-0.17%) | $11.71 | $11.56 | 500.21 K | $1.46 B |
| 03/18/2025 | $11.58 | $11.65 (0.6%) | $11.66 | $11.56 | 395.04 K | $1.46 B |
| 03/17/2025 | $11.51 | $11.59 (0.7%) | $11.64 | $11.51 | 411.60 K | $1.46 B |
| 03/14/2025 | $11.52 | $11.66 (1.22%) | $11.66 | $11.46 | 294.92 K | $1.46 B |
| 03/13/2025 | $11.54 | $11.40 (-1.21%) | $11.68 | $11.40 | 351.27 K | $1.43 B |
| 03/12/2025 | $11.51 | $11.51 (0%) | $11.55 | $11.35 | 464.79 K | $1.45 B |
| 03/11/2025 | $11.76 | $11.42 (-2.89%) | $11.76 | $11.35 | 690.70 K | $1.43 B |
| 03/10/2025 | $11.66 | $11.70 (0.34%) | $11.88 | $11.60 | 563.82 K | $1.47 B |
| 03/07/2025 | $11.75 | $11.72 (-0.26%) | $11.86 | $11.68 | 686.10 K | $1.47 B |
| 03/06/2025 | $11.58 | $11.72 (1.21%) | $11.73 | $11.58 | 481.52 K | $1.47 B |
| 03/05/2025 | $11.50 | $11.64 (1.22%) | $11.70 | $11.50 | 458.82 K | $1.46 B |
| 03/04/2025 | $11.71 | $11.58 (-1.11%) | $11.79 | $11.57 | 565.10 K | $1.45 B |
| 03/03/2025 | $11.83 | $11.83 (0%) | $11.87 | $11.71 | 547.01 K | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
