5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
+3.88%
6 MONTH PERFORMANCE
+0.55%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
-2.05%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $11.06 | $10.97 (-0.81%) | $11.06 | $10.77 | 929.78 K | $1.37 B |
| 01/29/2026 | $11.15 | $11.16 (0.09%) | $11.22 | $11.05 | 525.85 K | $1.40 B |
| 01/28/2026 | $11.19 | $11.08 (-0.98%) | $11.31 | $11.08 | 522.13 K | $1.39 B |
| 01/27/2026 | $11.06 | $11.14 (0.72%) | $11.14 | $11.03 | 289.91 K | $1.40 B |
| 01/26/2026 | $11.10 | $11.09 (-0.09%) | $11.13 | $10.94 | 446.22 K | $1.39 B |
| 01/23/2026 | $11.20 | $11.07 (-1.16%) | $11.21 | $11.01 | 447.80 K | $1.39 B |
| 01/22/2026 | $11.24 | $11.23 (-0.09%) | $11.37 | $11.20 | 472.31 K | $1.41 B |
| 01/21/2026 | $11.07 | $11.21 (1.26%) | $11.23 | $11.05 | 505.20 K | $1.41 B |
| 01/20/2026 | $11.06 | $11.07 (0.09%) | $11.11 | $10.95 | 681.73 K | $1.39 B |
| 01/16/2026 | $11.10 | $11.19 (0.81%) | $11.20 | $11.09 | 546.44 K | $1.40 B |
| 01/15/2026 | $11.00 | $11.13 (1.18%) | $11.20 | $10.94 | 641.24 K | $1.40 B |
| 01/14/2026 | $10.87 | $11.02 (1.38%) | $11.03 | $10.81 | 646.08 K | $1.38 B |
| 01/13/2026 | $10.96 | $10.83 (-1.19%) | $10.99 | $10.75 | 458.30 K | $1.36 B |
| 01/12/2026 | $10.93 | $10.98 (0.46%) | $11.01 | $10.83 | 608.90 K | $1.38 B |
| 01/09/2026 | $10.84 | $10.95 (1.01%) | $10.96 | $10.82 | 854.03 K | $1.37 B |
| 01/08/2026 | $10.61 | $10.79 (1.7%) | $10.82 | $10.61 | 847.62 K | $1.35 B |
| 01/07/2026 | $10.89 | $10.64 (-2.3%) | $10.92 | $10.56 | 1.22 M | $1.33 B |
| 01/06/2026 | $11.03 | $10.89 (-1.27%) | $11.04 | $10.81 | 1.01 M | $1.36 B |
| 01/05/2026 | $11.08 | $11.06 (-0.18%) | $11.16 | $10.99 | 942.30 K | $1.39 B |
| 01/02/2026 | $10.98 | $11.10 (1.09%) | $11.21 | $10.92 | 555.89 K | $1.39 B |
| 12/31/2025 | $11.10 | $10.99 (-0.99%) | $11.14 | $10.96 | 594.40 K | $1.38 B |
| 12/30/2025 | $11.31 | $11.31 (0%) | $11.35 | $11.24 | 565.14 K | $1.42 B |
| 12/29/2025 | $11.35 | $11.29 (-0.53%) | $11.35 | $11.24 | 615.60 K | $1.42 B |
| 12/26/2025 | $11.35 | $11.33 (-0.18%) | $11.39 | $11.29 | 363.30 K | $1.42 B |
| 12/24/2025 | $11.36 | $11.34 (-0.18%) | $11.36 | $11.27 | 267.44 K | $1.42 B |
| 12/23/2025 | $11.38 | $11.29 (-0.79%) | $11.41 | $11.27 | 402.80 K | $1.42 B |
| 12/22/2025 | $11.38 | $11.41 (0.26%) | $11.48 | $11.34 | 738.43 K | $1.43 B |
| 12/19/2025 | $11.37 | $11.38 (0.09%) | $11.47 | $11.31 | 1.77 M | $1.43 B |
| 12/18/2025 | $11.39 | $11.42 (0.26%) | $11.48 | $11.28 | 758.00 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 |
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.
