5 DAY PERFORMANCE
+7.22%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-0.10%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-7.16%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.56 | $9.72 (1.62%) | $9.75 | $9.53 | 394.09 K | |
| 08/06/2026 | $9.48 | $9.54 (0.63%) | $9.61 | $9.38 | 1.96 M | $1.19 B |
| 08/05/2026 | $9.67 | $9.48 (-1.96%) | $9.67 | $9.38 | 1.32 M | $1.18 B |
| 08/04/2026 | $9.68 | $9.64 (-0.41%) | $9.69 | $9.58 | 1.12 M | $1.20 B |
| 08/03/2026 | $9.59 | $9.66 (0.73%) | $9.77 | $9.59 | 1.13 M | $1.20 B |
| 07/31/2026 | $9.65 | $9.56 (-0.93%) | $9.68 | $9.49 | 1.27 M | $1.19 B |
| 07/30/2026 | $9.85 | $9.70 (-1.52%) | $9.88 | $9.63 | 1.33 M | $1.21 B |
| 07/29/2026 | $9.74 | $9.81 (0.72%) | $9.86 | $9.71 | 2.15 M | $1.22 B |
| 07/28/2026 | $9.75 | $9.86 (1.13%) | $9.89 | $9.68 | 2.47 M | $1.23 B |
| 07/27/2026 | $9.76 | $9.73 (-0.31%) | $9.86 | $9.64 | 1.19 M | $1.21 B |
| 07/24/2026 | $9.58 | $9.77 (1.98%) | $9.78 | $9.55 | 858.20 K | $1.22 B |
| 07/23/2026 | $9.60 | $9.54 (-0.63%) | $9.77 | $9.43 | 1.57 M | $1.19 B |
| 07/22/2026 | $9.88 | $9.75 (-1.32%) | $9.89 | $9.70 | 1.04 M | $1.22 B |
| 07/21/2026 | $9.84 | $9.85 (0.1%) | $9.90 | $9.79 | 766.34 K | $1.23 B |
| 07/20/2026 | $9.98 | $9.84 (-1.4%) | $10.01 | $9.76 | 1.15 M | $1.23 B |
| 07/17/2026 | $10.15 | $10.04 (-1.08%) | $10.32 | $9.96 | 896.14 K | $1.26 B |
| 07/16/2026 | $9.92 | $10.17 (2.52%) | $10.21 | $9.90 | 817.00 K | $1.28 B |
| 07/15/2026 | $9.85 | $9.86 (0.1%) | $9.95 | $9.80 | 1.06 M | $1.24 B |
| 07/14/2026 | $9.81 | $9.83 (0.2%) | $9.90 | $9.69 | 1.07 M | $1.23 B |
| 07/13/2026 | $9.85 | $9.72 (-1.32%) | $9.92 | $9.64 | 1.45 M | $1.22 B |
| 07/10/2026 | $9.76 | $9.85 (0.92%) | $9.90 | $9.73 | 728.03 K | $1.24 B |
| 07/09/2026 | $9.71 | $9.70 (-0.1%) | $9.78 | $9.69 | 974.20 K | $1.22 B |
| 07/08/2026 | $9.80 | $9.70 (-1.02%) | $9.87 | $9.70 | 965.34 K | $1.22 B |
| 07/07/2026 | $9.88 | $9.85 (-0.3%) | $9.94 | $9.78 | 935.10 K | $1.24 B |
| 07/06/2026 | $10.02 | $9.75 (-2.69%) | $10.08 | $9.74 | 1.55 M | $1.22 B |
| 07/02/2026 | $10.04 | $10.01 (-0.3%) | $10.06 | $9.92 | 606.50 K | $1.26 B |
| 07/01/2026 | $9.93 | $9.98 (0.5%) | $10.06 | $9.93 | 843.81 K | $1.25 B |
| 06/30/2026 | $9.94 | $9.95 (0.1%) | $10.05 | $9.91 | 916.33 K | $1.25 B |
| 06/29/2026 | $10.32 | $10.21 (-1.07%) | $10.32 | $10.08 | 1.16 M | $1.28 B |
| 06/26/2026 | $10.21 | $10.38 (1.67%) | $10.38 | $10.11 | 3.75 M | $1.30 B |
| 06/25/2026 | $10.24 | $10.17 (-0.68%) | $10.34 | $10.11 | 1.01 M | $1.28 B |
| 06/24/2026 | $10.26 | $10.23 (-0.29%) | $10.39 | $10.22 | 1.13 M | $1.28 B |
| 06/23/2026 | $10.15 | $10.24 (0.89%) | $10.26 | $10.13 | 984.74 K | $1.28 B |
| 06/22/2026 | $10.15 | $10.17 (0.2%) | $10.25 | $10.11 | 708.14 K | $1.28 B |
| 06/18/2026 | $10.16 | $10.20 (0.39%) | $10.25 | $10.13 | 1.49 M | $1.28 B |
| 06/17/2026 | $10.22 | $10.11 (-1.08%) | $10.35 | $10.06 | 1.35 M | $1.27 B |
| 06/16/2026 | $10.17 | $10.25 (0.79%) | $10.29 | $10.15 | 1.21 M | $1.29 B |
| 06/15/2026 | $10.23 | $10.11 (-1.17%) | $10.26 | $10.07 | 848.11 K | $1.27 B |
| 06/12/2026 | $10.15 | $10.13 (-0.2%) | $10.18 | $10.08 | 684.62 K | $1.27 B |
| 06/11/2026 | $10.39 | $10.10 (-2.79%) | $10.39 | $10.03 | 673.29 K | $1.27 B |
| 06/10/2026 | $10.45 | $10.31 (-1.34%) | $10.45 | $10.30 | 835.47 K | $1.29 B |
| 06/09/2026 | $10.24 | $10.40 (1.56%) | $10.41 | $10.20 | 1.00 M | $1.30 B |
| 06/08/2026 | $10.24 | $10.11 (-1.27%) | $10.30 | $10.10 | 657.15 K | $1.27 B |
| 06/05/2026 | $10.20 | $10.23 (0.29%) | $10.28 | $10.15 | 546.90 K | $1.28 B |
| 06/04/2026 | $10.11 | $10.17 (0.59%) | $10.24 | $10.11 | 574.50 K | $1.28 B |
| 06/03/2026 | $10.12 | $10.00 (-1.19%) | $10.15 | $9.95 | 1.35 M | $1.25 B |
| 06/02/2026 | $10.08 | $10.19 (1.09%) | $10.26 | $10.08 | 573.70 K | $1.28 B |
| 06/01/2026 | $10.12 | $10.10 (-0.2%) | $10.15 | $10.02 | 1.45 M | $1.27 B |
| 05/29/2026 | $10.20 | $10.22 (0.2%) | $10.28 | $10.18 | 819.70 K | $1.28 B |
| 05/28/2026 | $10.20 | $10.21 (0.1%) | $10.26 | $10.18 | 572.64 K | $1.28 B |
| 05/27/2026 | $10.22 | $10.24 (0.2%) | $10.30 | $10.18 | 789.50 K | $1.28 B |
| 05/26/2026 | $10.17 | $10.18 (0.1%) | $10.22 | $10.10 | 687.65 K | $1.28 B |
| 05/22/2026 | $9.97 | $10.13 (1.6%) | $10.14 | $9.93 | 996.72 K | $1.27 B |
| 05/21/2026 | $9.94 | $9.98 (0.4%) | $10.05 | $9.91 | 693.80 K | $1.25 B |
| 05/20/2026 | $9.96 | $10.01 (0.5%) | $10.06 | $9.89 | 596.53 K | $1.26 B |
| 05/19/2026 | $9.95 | $9.94 (-0.1%) | $10.01 | $9.89 | 571.21 K | $1.25 B |
| 05/18/2026 | $9.87 | $9.99 (1.22%) | $10.09 | $9.87 | 561.53 K | $1.25 B |
| 05/15/2026 | $9.98 | $9.89 (-0.9%) | $9.98 | $9.85 | 915.13 K | $1.24 B |
| 05/14/2026 | $10.11 | $10.01 (-0.99%) | $10.15 | $10.00 | 1.10 M | $1.26 B |
| 05/13/2026 | $10.02 | $10.03 (0.1%) | $10.08 | $10.00 | 707.40 K | $1.26 B |
| 05/12/2026 | $10.09 | $10.06 (-0.3%) | $10.14 | $10.03 | 708.96 K | $1.26 B |
| 05/11/2026 | $10.24 | $10.10 (-1.37%) | $10.29 | $10.06 | 599.26 K | $1.27 B |
| 05/08/2026 | $10.32 | $10.26 (-0.58%) | $10.33 | $10.23 | 416.23 K | $1.29 B |
| 05/07/2026 | $10.28 | $10.26 (-0.19%) | $10.32 | $10.20 | 537.82 K | $1.29 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.
