Ladder Capital Corp (LADR) Charts

$10.61

$0.01 (0.05%)
Last update: 06/16/25, 01:53:10 PM EST
Day's range
$10.59
Day's range
$10.7

5 DAY PERFORMANCE

-1.39%

1 MONTH PERFORMANCE

-0.38%

3 MONTH PERFORMANCE

-9.01%

6 MONTH PERFORMANCE

-10.39%

YEAR-TO-DATE PERFORMANCE

-5.18%

1 YEAR PERFORMANCE

-3.28%

Ladder Capital Corp Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $10.66 $10.61 (-0.52%) $10.70 $10.59 186.58 K $1.34 B
06/13/2025 $10.71 $10.60 (-1.03%) $10.75 $10.54 728.30 K $1.33 B
06/12/2025 $10.73 $10.80 (0.65%) $10.83 $10.67 359.60 K $1.36 B
06/11/2025 $10.84 $10.76 (-0.74%) $10.88 $10.74 495.36 K $1.35 B
06/10/2025 $10.72 $10.81 (0.84%) $10.86 $10.68 426.20 K $1.36 B
06/09/2025 $10.64 $10.70 (0.56%) $10.79 $10.64 483.60 K $1.34 B
06/06/2025 $10.58 $10.64 (0.57%) $10.65 $10.53 644.60 K $1.34 B
06/05/2025 $10.44 $10.52 (0.77%) $10.54 $10.41 746.50 K $1.32 B
06/04/2025 $10.45 $10.44 (-0.1%) $10.53 $10.38 390.42 K $1.31 B
06/03/2025 $10.37 $10.51 (1.35%) $10.57 $10.31 572.45 K $1.32 B
06/02/2025 $10.48 $10.38 (-0.95%) $10.51 $10.34 698.04 K $1.30 B
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