Ladder Capital Corp (LADR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$11.45

$0.1 (0.84%)

Last update: 03:56 PM EST

Day's range

$11.28

$11.48

5 DAY PERFORMANCE

+0.70%

1 MONTH PERFORMANCE

+9.78%

3 MONTH PERFORMANCE

+0.70%

6 MONTH PERFORMANCE

+8.02%

YEAR-TO-DATE PERFORMANCE

+2.32%

1 YEAR PERFORMANCE

+1.42%

Ladder Capital Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/18/2025	$11.42	$11.44 (0.22%)	$11.47	$11.28	465.51 K	$1.43 B
12/17/2025	$11.20	$11.35 (1.34%)	$11.47	$11.20	1.03 M	$1.42 B
12/16/2025	$11.37	$11.21 (-1.41%)	$11.41	$11.20	699.90 K	$1.41 B
12/15/2025	$11.41	$11.33 (-0.7%)	$11.43	$11.27	1.06 M	$1.42 B
12/12/2025	$11.36	$11.37 (0.09%)	$11.48	$11.34	707.20 K	$1.43 B
12/11/2025	$11.19	$11.35 (1.43%)	$11.36	$11.15	577.57 K	$1.42 B
12/10/2025	$10.98	$11.16 (1.64%)	$11.26	$10.98	611.12 K	$1.40 B
12/09/2025	$10.94	$10.97 (0.27%)	$11.02	$10.90	681.74 K	$1.37 B
12/08/2025	$10.87	$10.92 (0.46%)	$10.94	$10.79	899.12 K	$1.37 B
12/05/2025	$10.92	$10.87 (-0.46%)	$10.96	$10.84	631.90 K	$1.36 B
12/04/2025	$11.06	$10.95 (-0.99%)	$11.06	$10.86	941.95 K	$1.37 B
12/03/2025	$10.94	$11.03 (0.82%)	$11.06	$10.92	862.80 K	$1.38 B
12/02/2025	$10.97	$10.95 (-0.18%)	$10.97	$10.81	913.73 K	$1.37 B
12/01/2025	$10.97	$10.93 (-0.36%)	$11.00	$10.83	1.03 M	$1.37 B
11/28/2025	$11.12	$11.05 (-0.63%)	$11.15	$10.99	297.44 K	$1.38 B
11/26/2025	$11.05	$11.08 (0.27%)	$11.18	$10.94	645.60 K	$1.39 B
11/25/2025	$10.80	$11.08 (2.59%)	$11.13	$10.80	685.01 K	$1.39 B
11/24/2025	$10.73	$10.79 (0.56%)	$10.80	$10.64	838.10 K	$1.35 B
11/21/2025	$10.49	$10.68 (1.81%)	$10.71	$10.44	674.34 K	$1.34 B
11/20/2025	$10.50	$10.45 (-0.48%)	$10.59	$10.43	522.43 K	$1.31 B
11/19/2025	$10.43	$10.46 (0.29%)	$10.50	$10.41	537.91 K	$1.31 B
11/18/2025	$10.42	$10.43 (0.1%)	$10.47	$10.35	539.12 K	$1.31 B
11/17/2025	$10.72	$10.42 (-2.8%)	$10.72	$10.41	649.10 K	$1.31 B
11/14/2025	$10.69	$10.70 (0.09%)	$10.72	$10.58	550.43 K	$1.34 B
11/13/2025	$10.56	$10.68 (1.14%)	$10.72	$10.56	602.98 K	$1.34 B
11/12/2025	$10.65	$10.62 (-0.28%)	$10.68	$10.57	604.22 K	$1.33 B
11/11/2025	$10.55	$10.65 (0.95%)	$10.66	$10.55	620.01 K	$1.33 B
11/10/2025	$10.59	$10.55 (-0.38%)	$10.60	$10.45	564.40 K	$1.32 B
11/07/2025	$10.52	$10.58 (0.57%)	$10.60	$10.50	715.05 K	$1.33 B
11/06/2025	$10.71	$10.50 (-1.96%)	$10.71	$10.49	469.43 K	$1.32 B
11/05/2025	$10.70	$10.69 (-0.09%)	$10.75	$10.64	393.52 K	$1.34 B
11/04/2025	$10.56	$10.72 (1.52%)	$10.73	$10.53	662.44 K	$1.34 B
11/03/2025	$10.57	$10.59 (0.19%)	$10.60	$10.43	673.01 K	$1.33 B
10/31/2025	$10.55	$10.57 (0.19%)	$10.64	$10.46	757.34 K	$1.32 B
10/30/2025	$10.67	$10.60 (-0.66%)	$10.72	$10.54	935.43 K	$1.33 B
10/29/2025	$10.69	$10.74 (0.47%)	$10.86	$10.65	823.81 K	$1.35 B
10/28/2025	$10.93	$10.77 (-1.46%)	$10.93	$10.71	874.60 K	$1.35 B
10/27/2025	$10.99	$10.93 (-0.55%)	$11.03	$10.84	954.20 K	$1.37 B
10/24/2025	$11.11	$11.01 (-0.9%)	$11.11	$10.95	1.12 M	$1.38 B
10/23/2025	$11.02	$11.03 (0.09%)	$11.22	$10.66	1.19 M	$1.38 B
10/22/2025	$10.98	$10.97 (-0.09%)	$11.08	$10.91	919.65 K	$1.37 B
10/21/2025	$10.83	$10.90 (0.65%)	$11.00	$10.77	722.50 K	$1.37 B
10/20/2025	$10.71	$10.82 (1.03%)	$10.83	$10.66	694.70 K	$1.36 B
10/17/2025	$10.53	$10.65 (1.14%)	$10.67	$10.47	524.70 K	$1.34 B
10/16/2025	$10.73	$10.51 (-2.05%)	$10.73	$10.46	813.63 K	$1.33 B
10/15/2025	$10.79	$10.73 (-0.56%)	$10.88	$10.72	695.40 K	$1.35 B
10/14/2025	$10.57	$10.78 (1.99%)	$10.80	$10.57	704.60 K	$1.36 B
10/13/2025	$10.46	$10.63 (1.63%)	$10.65	$10.46	531.88 K	$1.34 B
10/10/2025	$10.48	$10.44 (-0.38%)	$10.55	$10.35	727.29 K	$1.32 B
10/09/2025	$10.52	$10.44 (-0.76%)	$10.56	$10.38	744.60 K	$1.32 B
10/08/2025	$10.50	$10.58 (0.76%)	$10.60	$10.48	529.41 K	$1.34 B
10/07/2025	$10.38	$10.49 (1.06%)	$10.53	$10.35	963.32 K	$1.32 B
10/06/2025	$10.66	$10.37 (-2.72%)	$10.66	$10.35	759.34 K	$1.31 B
10/03/2025	$10.73	$10.67 (-0.56%)	$10.84	$10.66	513.53 K	$1.35 B
10/02/2025	$10.86	$10.71 (-1.38%)	$10.89	$10.66	606.00 K	$1.35 B
10/01/2025	$10.87	$10.86 (-0.09%)	$10.91	$10.75	787.40 K	$1.37 B
09/30/2025	$11.04	$10.91 (-1.18%)	$11.04	$10.86	936.78 K	$1.38 B
09/29/2025	$11.43	$11.28 (-1.31%)	$11.43	$11.27	911.35 K	$1.42 B
09/26/2025	$11.29	$11.41 (1.06%)	$11.47	$11.27	958.12 K	$1.44 B
09/25/2025	$11.27	$11.28 (0.09%)	$11.30	$11.24	506.22 K	$1.42 B
09/24/2025	$11.25	$11.28 (0.27%)	$11.31	$11.22	547.65 K	$1.42 B
09/23/2025	$11.26	$11.28 (0.18%)	$11.37	$11.26	615.73 K	$1.42 B
09/22/2025	$11.33	$11.27 (-0.53%)	$11.36	$11.23	723.92 K	$1.42 B
09/19/2025	$11.41	$11.35 (-0.53%)	$11.42	$11.30	1.12 M	$1.43 B
09/18/2025	$11.35	$11.37 (0.18%)	$11.39	$11.27	690.50 K	$1.43 B