Ladder Capital Corp (LADR) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$10.67

south_east

-$0.04 (-0.37%)

Day's range

$10.66

$10.84

5 DAY PERFORMANCE

-2.56%

1 MONTH PERFORMANCE

+0.85%

3 MONTH PERFORMANCE

-9.65%

6 MONTH PERFORMANCE

+0.28%

YEAR-TO-DATE PERFORMANCE

-4.65%

1 YEAR PERFORMANCE

-9.58%

Ladder Capital Corp Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
09/17/2025	$11.40	$11.32 (-0.7%)	$11.53	$11.30	840.72 K	$1.43 B
09/16/2025	$11.48	$11.40 (-0.7%)	$11.52	$11.37	1.14 M	$1.44 B
09/15/2025	$11.69	$11.47 (-1.88%)	$11.69	$11.45	663.60 K	$1.45 B
09/12/2025	$11.71	$11.62 (-0.77%)	$11.74	$11.62	458.00 K	$1.47 B
09/11/2025	$11.76	$11.74 (-0.17%)	$11.88	$11.70	753.00 K	$1.48 B
09/10/2025	$11.73	$11.75 (0.17%)	$11.83	$11.71	504.60 K	$1.48 B
09/09/2025	$11.75	$11.73 (-0.17%)	$11.85	$11.72	561.11 K	$1.48 B
09/08/2025	$11.79	$11.76 (-0.25%)	$11.85	$11.73	601.03 K	$1.48 B