5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
-0.73%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $10.09 | $10.25 (1.59%) | $10.29 | $10.09 | 598,543 | $1.29 B |
| 04/16/2025 | $10.13 | $10.08 (-0.49%) | $10.17 | $10.01 | 670,030 | $1.27 B |
| 04/15/2025 | $10.12 | $10.11 (-0.1%) | $10.34 | $10.07 | 744,741 | $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 | 744,895 | $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 | 992,671 | $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 | 978,248 | $1.33 B |
| 04/03/2025 | $11.13 | $11.21 (0.72%) | $11.37 | $11.13 | 559,219 | $1.41 B |
| 04/02/2025 | $11.33 | $11.40 (0.62%) | $11.46 | $11.29 | 454,225 | $1.43 B |
| 04/01/2025 | $11.37 | $11.40 (0.26%) | $11.54 | $11.33 | 502,200 | $1.43 B |
| 03/31/2025 | $11.20 | $11.41 (1.88%) | $11.46 | $11.20 | 622,800 | $1.43 B |
| 03/28/2025 | $11.58 | $11.48 (-0.86%) | $11.60 | $11.38 | 642,500 | $1.44 B |
| 03/27/2025 | $11.56 | $11.55 (-0.09%) | $11.64 | $11.47 | 391,042 | $1.45 B |
| 03/26/2025 | $11.55 | $11.55 (0%) | $11.60 | $11.48 | 373,600 | $1.45 B |
| 03/25/2025 | $11.65 | $11.57 (-0.69%) | $11.65 | $11.49 | 357,000 | $1.45 B |
| 03/24/2025 | $11.53 | $11.62 (0.78%) | $11.66 | $11.43 | 507,700 | $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 | 303,200 | $1.47 B |
| 03/19/2025 | $11.68 | $11.66 (-0.17%) | $11.71 | $11.56 | 500,206 | $1.46 B |
| 03/18/2025 | $11.58 | $11.65 (0.6%) | $11.66 | $11.56 | 395,035 | $1.46 B |
| 03/17/2025 | $11.51 | $11.59 (0.7%) | $11.64 | $11.51 | 411,600 | $1.46 B |
| 03/14/2025 | $11.52 | $11.66 (1.22%) | $11.66 | $11.46 | 294,923 | $1.46 B |
| 03/13/2025 | $11.54 | $11.40 (-1.21%) | $11.68 | $11.40 | 351,267 | $1.43 B |
| 03/12/2025 | $11.51 | $11.51 (0%) | $11.55 | $11.35 | 464,785 | $1.45 B |
| 03/11/2025 | $11.76 | $11.42 (-2.89%) | $11.76 | $11.35 | 690,700 | $1.43 B |
| 03/10/2025 | $11.66 | $11.70 (0.34%) | $11.88 | $11.60 | 563,823 | $1.47 B |
| 03/07/2025 | $11.75 | $11.72 (-0.26%) | $11.86 | $11.68 | 686,100 | $1.47 B |
| 03/06/2025 | $11.58 | $11.72 (1.21%) | $11.73 | $11.58 | 481,524 | $1.47 B |
| 03/05/2025 | $11.50 | $11.64 (1.22%) | $11.70 | $11.50 | 458,821 | $1.46 B |
| 03/04/2025 | $11.71 | $11.58 (-1.11%) | $11.79 | $11.57 | 565,100 | $1.45 B |
| 03/03/2025 | $11.83 | $11.83 (0%) | $11.87 | $11.71 | 547,008 | $1.49 B |
| 02/28/2025 | $11.69 | $11.87 (1.54%) | $11.89 | $11.64 | 603,033 | $1.49 B |
| 02/27/2025 | $11.61 | $11.67 (0.52%) | $11.72 | $11.60 | 386,525 | $1.47 B |
| 02/26/2025 | $11.65 | $11.66 (0.09%) | $11.76 | $11.60 | 482,442 | $1.46 B |
| 02/25/2025 | $11.64 | $11.66 (0.17%) | $11.77 | $11.62 | 597,949 | $1.46 B |
| 02/24/2025 | $11.62 | $11.60 (-0.17%) | $11.70 | $11.53 | 332,402 | $1.46 B |
| 02/21/2025 | $11.81 | $11.57 (-2.03%) | $11.81 | $11.54 | 398,949 | $1.45 B |
| 02/20/2025 | $11.62 | $11.66 (0.34%) | $11.70 | $11.58 | 334,527 | $1.46 B |
| 02/19/2025 | $11.61 | $11.66 (0.43%) | $11.67 | $11.55 | 351,036 | $1.46 B |
| 02/18/2025 | $11.58 | $11.68 (0.86%) | $11.73 | $11.58 | 365,459 | $1.47 B |
| 02/14/2025 | $11.56 | $11.62 (0.52%) | $11.63 | $11.51 | 368,650 | $1.46 B |
| 02/13/2025 | $11.57 | $11.54 (-0.26%) | $11.57 | $11.46 | 554,500 | $1.45 B |
| 02/12/2025 | $11.56 | $11.52 (-0.35%) | $11.72 | $11.41 | 560,000 | $1.45 B |
| 02/11/2025 | $11.71 | $11.76 (0.43%) | $11.79 | $11.68 | 463,620 | $1.48 B |
| 02/10/2025 | $11.85 | $11.81 (-0.34%) | $11.85 | $11.62 | 655,601 | $1.48 B |
| 02/07/2025 | $11.63 | $11.79 (1.38%) | $11.85 | $11.56 | 674,500 | $1.48 B |
| 02/06/2025 | $11.18 | $11.73 (4.92%) | $11.73 | $11.18 | 881,103 | $1.47 B |
| 02/05/2025 | $11.34 | $11.25 (-0.79%) | $11.41 | $11.21 | 525,141 | $1.41 B |
| 02/04/2025 | $11.02 | $11.26 (2.18%) | $11.29 | $10.91 | 597,617 | $1.41 B |
| 02/03/2025 | $11.02 | $11.07 (0.45%) | $11.17 | $10.99 | 1.52 M | $1.39 B |
| 01/31/2025 | $11.23 | $11.21 (-0.18%) | $11.33 | $11.16 | 513,000 | $1.41 B |
| 01/30/2025 | $11.19 | $11.27 (0.71%) | $11.31 | $11.14 | 460,800 | $1.42 B |
| 01/29/2025 | $11.20 | $11.06 (-1.25%) | $11.28 | $11.00 | 356,530 | $1.39 B |
| 01/28/2025 | $11.18 | $11.23 (0.45%) | $11.34 | $11.18 | 422,706 | $1.41 B |
| 01/27/2025 | $11.07 | $11.22 (1.36%) | $11.29 | $11.07 | 386,400 | $1.41 B |
| 01/24/2025 | $11.01 | $11.06 (0.45%) | $11.13 | $11.01 | 327,300 | $1.39 B |
| 01/23/2025 | $11.01 | $11.04 (0.27%) | $11.08 | $11.00 | 485,900 | $1.39 B |
| 01/22/2025 | $11.18 | $11.03 (-1.34%) | $11.22 | $11.01 | 444,200 | $1.39 B |
| 01/21/2025 | $11.20 | $11.24 (0.36%) | $11.25 | $11.13 | 424,817 | $1.41 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.
