5 DAY PERFORMANCE
-3.55%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-4.91%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-3.55%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.03 | $11.41 (3.45%) | $11.47 | $11.03 | 1.35 M | $1.43 B |
| 12/19/2024 | $11.38 | $11.20 (-1.58%) | $11.47 | $11.14 | 683,900 | $1.41 B |
| 12/18/2024 | $11.73 | $11.29 (-3.75%) | $11.76 | $11.24 | 952,000 | $1.42 B |
| 12/17/2024 | $11.82 | $11.68 (-1.18%) | $11.93 | $11.62 | 706,700 | $1.47 B |
| 12/16/2024 | $11.82 | $11.84 (0.17%) | $11.97 | $11.78 | 592,327 | $1.49 B |
| 12/13/2024 | $11.94 | $11.84 (-0.84%) | $11.95 | $11.74 | 740,000 | $1.49 B |
| 12/12/2024 | $11.95 | $11.98 (0.25%) | $12.10 | $11.94 | 572,253 | $1.51 B |
| 12/11/2024 | $12.03 | $11.99 (-0.33%) | $12.05 | $11.93 | 472,900 | $1.51 B |
| 12/10/2024 | $11.90 | $11.96 (0.5%) | $12.01 | $11.80 | 413,919 | $1.50 B |
| 12/09/2024 | $11.87 | $11.96 (0.76%) | $12.08 | $11.87 | 528,942 | $1.50 B |
| 12/06/2024 | $11.81 | $11.80 (-0.08%) | $11.85 | $11.74 | 444,719 | $1.48 B |
| 12/05/2024 | $11.75 | $11.75 (0%) | $11.87 | $11.68 | 561,700 | $1.48 B |
| 12/04/2024 | $11.76 | $11.76 (0%) | $11.87 | $11.73 | 545,072 | $1.48 B |
| 12/03/2024 | $11.92 | $11.78 (-1.17%) | $11.97 | $11.77 | 752,561 | $1.48 B |
| 12/02/2024 | $11.86 | $11.92 (0.51%) | $11.98 | $11.79 | 419,810 | $1.50 B |
| 11/29/2024 | $11.96 | $11.86 (-0.84%) | $12.01 | $11.86 | 351,600 | $1.49 B |
| 11/27/2024 | $11.92 | $11.90 (-0.17%) | $12.03 | $11.89 | 463,800 | $1.50 B |
| 11/26/2024 | $11.70 | $11.86 (1.37%) | $11.93 | $11.68 | 990,914 | $1.49 B |
| 11/25/2024 | $11.78 | $11.72 (-0.51%) | $11.85 | $11.71 | 969,434 | $1.47 B |
| 11/22/2024 | $11.83 | $11.70 (-1.1%) | $11.88 | $11.67 | 1.28 M | $1.47 B |
| 11/21/2024 | $11.63 | $11.75 (1.03%) | $11.79 | $11.62 | 345,033 | $1.48 B |
| 11/20/2024 | $11.63 | $11.61 (-0.17%) | $11.69 | $11.51 | 319,700 | $1.46 B |
| 11/19/2024 | $11.54 | $11.64 (0.87%) | $11.65 | $11.52 | 426,938 | $1.46 B |
| 11/18/2024 | $11.64 | $11.63 (-0.09%) | $11.71 | $11.62 | 424,118 | $1.46 B |
| 11/15/2024 | $11.79 | $11.64 (-1.27%) | $11.82 | $11.60 | 365,000 | $1.46 B |
| 11/14/2024 | $11.68 | $11.70 (0.17%) | $11.80 | $11.68 | 605,300 | $1.47 B |
| 11/13/2024 | $11.68 | $11.66 (-0.17%) | $11.75 | $11.61 | 454,600 | $1.47 B |
| 11/12/2024 | $11.81 | $11.60 (-1.78%) | $11.85 | $11.60 | 521,828 | $1.46 B |
| 11/11/2024 | $11.83 | $11.93 (0.85%) | $11.96 | $11.79 | 542,434 | $1.50 B |
| 11/08/2024 | $11.70 | $11.76 (0.51%) | $11.85 | $11.68 | 557,110 | $1.48 B |
| 11/07/2024 | $11.57 | $11.66 (0.78%) | $11.73 | $11.57 | 550,000 | $1.47 B |
| 11/06/2024 | $11.64 | $11.63 (-0.09%) | $11.83 | $11.26 | 1.17 M | $1.46 B |
| 11/05/2024 | $11.31 | $11.32 (0.09%) | $11.33 | $11.20 | 608,703 | $1.42 B |
| 11/04/2024 | $11.53 | $11.33 (-1.73%) | $11.56 | $11.27 | 693,837 | $1.42 B |
| 11/01/2024 | $11.44 | $11.54 (0.87%) | $11.59 | $11.33 | 2.65 M | $1.45 B |
| 10/31/2024 | $11.36 | $11.41 (0.44%) | $11.49 | $11.28 | 1.09 M | $1.43 B |
| 10/30/2024 | $11.23 | $11.41 (1.6%) | $11.47 | $11.23 | 603,148 | $1.43 B |
| 10/29/2024 | $11.21 | $11.23 (0.18%) | $11.24 | $11.16 | 594,017 | $1.41 B |
| 10/28/2024 | $11.30 | $11.29 (-0.09%) | $11.33 | $11.25 | 620,649 | $1.42 B |
| 10/25/2024 | $11.38 | $11.28 (-0.88%) | $11.48 | $11.25 | 775,915 | $1.42 B |
| 10/24/2024 | $11.11 | $11.38 (2.43%) | $11.41 | $10.99 | 930,620 | $1.43 B |
| 10/23/2024 | $10.90 | $10.97 (0.64%) | $11.03 | $10.88 | 797,126 | $1.38 B |
| 10/22/2024 | $10.96 | $10.95 (-0.09%) | $10.99 | $10.91 | 471,904 | $1.38 B |
| 10/21/2024 | $11.17 | $10.96 (-1.88%) | $11.17 | $10.95 | 778,500 | $1.38 B |
| 10/18/2024 | $11.22 | $11.19 (-0.27%) | $11.25 | $11.15 | 526,200 | $1.41 B |
| 10/17/2024 | $11.30 | $11.19 (-0.97%) | $11.31 | $11.18 | 721,030 | $1.41 B |
| 10/16/2024 | $11.30 | $11.26 (-0.35%) | $11.35 | $11.25 | 722,400 | $1.42 B |
| 10/15/2024 | $11.23 | $11.24 (0.09%) | $11.37 | $11.22 | 838,600 | $1.41 B |
| 10/14/2024 | $11.15 | $11.22 (0.63%) | $11.26 | $11.10 | 594,236 | $1.41 B |
| 10/11/2024 | $11.03 | $11.15 (1.09%) | $11.15 | $11.03 | 657,135 | $1.40 B |
| 10/10/2024 | $10.97 | $11.00 (0.27%) | $11.04 | $10.94 | 429,459 | $1.38 B |
| 10/09/2024 | $11.09 | $11.05 (-0.36%) | $11.14 | $11.02 | 691,822 | $1.39 B |
| 10/08/2024 | $11.21 | $11.08 (-1.16%) | $11.22 | $11.03 | 969,615 | $1.39 B |
| 10/07/2024 | $11.30 | $11.16 (-1.24%) | $11.35 | $11.12 | 856,700 | $1.40 B |
| 10/04/2024 | $11.39 | $11.35 (-0.35%) | $11.40 | $11.24 | 900,500 | $1.43 B |
| 10/03/2024 | $11.31 | $11.27 (-0.35%) | $11.31 | $11.19 | 829,034 | $1.42 B |
| 10/02/2024 | $11.29 | $11.30 (0.09%) | $11.42 | $11.23 | 635,100 | $1.42 B |
| 10/01/2024 | $11.58 | $11.33 (-2.16%) | $11.58 | $11.29 | 992,800 | $1.42 B |
| 09/30/2024 | $11.63 | $11.60 (-0.26%) | $11.64 | $11.50 | 733,800 | $1.46 B |
| 09/27/2024 | $11.99 | $11.88 (-0.92%) | $12.00 | $11.84 | 1.00 M | $1.49 B |
| 09/26/2024 | $11.99 | $11.89 (-0.83%) | $11.99 | $11.88 | 644,041 | $1.49 B |
| 09/25/2024 | $12.03 | $11.87 (-1.33%) | $12.03 | $11.86 | 825,328 | $1.49 B |
| 09/24/2024 | $12.03 | $12.02 (-0.08%) | $12.08 | $12.00 | 633,038 | $1.51 B |
| 09/23/2024 | $12.09 | $12.04 (-0.41%) | $12.11 | $12.00 | 421,248 | $1.51 B |