5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
-7.55%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
+0.81%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.51 | $11.51 (0%) | $11.55 | $11.35 | 464,485 | $1.43 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 |
| 01/17/2025 | $11.22 | $11.17 (-0.45%) | $11.25 | $11.14 | 360,200 | $1.40 B |
| 01/16/2025 | $11.05 | $11.14 (0.81%) | $11.20 | $11.05 | 463,100 | $1.40 B |
| 01/15/2025 | $11.21 | $11.06 (-1.34%) | $11.23 | $11.02 | 776,000 | $1.39 B |
| 01/14/2025 | $10.79 | $10.98 (1.76%) | $11.01 | $10.79 | 751,545 | $1.38 B |
| 01/13/2025 | $10.73 | $10.81 (0.75%) | $10.83 | $10.65 | 560,240 | $1.36 B |
| 01/10/2025 | $10.87 | $10.81 (-0.55%) | $10.90 | $10.73 | 898,312 | $1.36 B |
| 01/08/2025 | $11.07 | $11.03 (-0.36%) | $11.15 | $10.93 | 542,504 | $1.39 B |
| 01/07/2025 | $11.13 | $11.09 (-0.36%) | $11.21 | $11.04 | 969,500 | $1.39 B |
| 01/06/2025 | $11.29 | $11.14 (-1.33%) | $11.32 | $11.14 | 621,858 | $1.40 B |
| 01/03/2025 | $11.16 | $11.29 (1.16%) | $11.32 | $11.15 | 344,420 | $1.42 B |
| 01/02/2025 | $11.19 | $11.15 (-0.36%) | $11.28 | $11.09 | 564,505 | $1.40 B |
| 12/31/2024 | $11.10 | $11.19 (0.81%) | $11.25 | $11.07 | 793,900 | $1.41 B |
| 12/30/2024 | $11.26 | $11.26 (0%) | $11.31 | $11.13 | 1.05 M | $1.42 B |
| 12/27/2024 | $11.35 | $11.30 (-0.44%) | $11.48 | $11.27 | 543,016 | $1.42 B |
| 12/26/2024 | $11.46 | $11.41 (-0.44%) | $11.48 | $11.35 | 521,800 | $1.43 B |
| 12/24/2024 | $11.32 | $11.45 (1.15%) | $11.45 | $11.26 | 411,823 | $1.44 B |
| 12/23/2024 | $11.36 | $11.29 (-0.62%) | $11.38 | $11.23 | 588,425 | $1.42 B |
| 12/20/2024 | $11.03 | $11.41 (3.45%) | $11.47 | $11.03 | 1.37 M | $1.43 B |
| 12/19/2024 | $11.38 | $11.20 (-1.58%) | $11.47 | $11.14 | 683,900 | $1.41 B |
| 12/18/2024 | $11.73 | $11.29 (-3.75%) | $11.76 | $11.24 | 952,000 | $1.42 B |
| 12/17/2024 | $11.82 | $11.68 (-1.18%) | $11.93 | $11.62 | 706,700 | $1.47 B |
| 12/16/2024 | $11.82 | $11.84 (0.17%) | $11.97 | $11.78 | 592,327 | $1.49 B |
| 12/13/2024 | $11.94 | $11.84 (-0.84%) | $11.95 | $11.74 | 740,000 | $1.49 B |
| 12/12/2024 | $11.95 | $11.98 (0.25%) | $12.10 | $11.94 | 572,253 | $1.51 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.
