5 DAY PERFORMANCE
+11.90%
1 MONTH PERFORMANCE
+20.31%
3 MONTH PERFORMANCE
+8.12%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
-6.73%
1 YEAR PERFORMANCE
-4.12%
Ladder Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.44 | $9.14 (-3.18%) | $9.51 | $9.03 | 1.69 M | |
| 11/04/2026 | $9.28 | $9.36 (0.86%) | $9.41 | $9.24 | 2.92 M | $1.16 B |
| 11/03/2026 | $9.26 | $9.11 (-1.62%) | $9.33 | $9.07 | 1.67 M | $1.13 B |
| 11/02/2026 | $9.31 | $9.28 (-0.32%) | $9.32 | $9.12 | 1.86 M | $1.15 B |
| 10/30/2026 | $9.42 | $9.16 (-2.76%) | $9.42 | $9.13 | 2.81 M | $1.14 B |
| 10/29/2026 | $9.40 | $9.36 (-0.43%) | $9.43 | $9.28 | 2.27 M | $1.16 B |
| 10/28/2026 | $9.29 | $9.36 (0.75%) | $9.43 | $9.29 | 3.01 M | $1.16 B |
| 10/27/2026 | $9.29 | $9.35 (0.65%) | $9.40 | $9.22 | 3.25 M | $1.16 B |
| 10/26/2026 | $9.36 | $9.29 (-0.75%) | $9.48 | $9.25 | 2.04 M | $1.15 B |
| 10/23/2026 | $9.29 | $9.31 (0.22%) | $9.35 | $9.19 | 1.74 M | $1.16 B |
| 10/22/2026 | $9.03 | $9.32 (3.21%) | $9.37 | $8.97 | 2.14 M | $1.16 B |
| 10/21/2026 | $9.10 | $8.96 (-1.54%) | $9.10 | $8.93 | 1.66 M | $1.11 B |
| 10/20/2026 | $8.86 | $9.05 (2.14%) | $9.13 | $8.83 | 2.74 M | $1.12 B |
| 10/19/2026 | $9.02 | $8.83 (-2.11%) | $9.07 | $8.81 | 2.39 M | $1.10 B |
| 10/16/2026 | $9.33 | $9.11 (-2.36%) | $9.33 | $9.02 | 2.92 M | $1.13 B |
| 10/15/2026 | $8.78 | $8.82 (0.46%) | $8.97 | $8.72 | 3.00 M | $1.09 B |
| 10/14/2026 | $8.69 | $8.63 (-0.69%) | $8.75 | $8.60 | 1.71 M | $1.07 B |
| 10/13/2026 | $8.81 | $8.74 (-0.79%) | $8.86 | $8.66 | 1.16 M | $1.08 B |
| 10/12/2026 | $8.76 | $8.72 (-0.46%) | $8.80 | $8.65 | 1.52 M | $1.08 B |
| 10/09/2026 | $8.80 | $8.77 (-0.34%) | $8.81 | $8.72 | 1.32 M | $1.09 B |
| 10/08/2026 | $8.65 | $8.85 (2.31%) | $8.90 | $8.65 | 2.49 M | $1.10 B |
| 10/07/2026 | $8.66 | $8.67 (0.12%) | $8.71 | $8.56 | 1.36 M | $1.08 B |
| 10/06/2026 | $8.59 | $8.68 (1.05%) | $8.74 | $8.56 | 1.60 M | $1.08 B |
| 10/05/2026 | $8.65 | $8.52 (-1.5%) | $8.67 | $8.48 | 1.49 M | $1.06 B |
| 10/02/2026 | $8.80 | $8.62 (-2.05%) | $8.83 | $8.56 | 1.92 M | $1.08 B |
| 10/01/2026 | $8.71 | $8.72 (0.11%) | $8.77 | $8.56 | 1.59 M | $1.09 B |
| 09/30/2026 | $8.90 | $8.73 (-1.91%) | $8.93 | $8.71 | 2.39 M | $1.09 B |
| 09/29/2026 | $8.98 | $9.03 (0.56%) | $9.10 | $8.96 | 1.62 M | $1.13 B |
| 09/28/2026 | $9.02 | $8.99 (-0.33%) | $9.05 | $8.90 | 1.61 M | $1.12 B |
| 09/25/2026 | $9.13 | $9.08 (-0.55%) | $9.14 | $8.97 | 1.52 M | $1.13 B |
| 09/24/2026 | $9.09 | $9.09 (0%) | $9.14 | $9.00 | 1.96 M | $1.13 B |
| 09/23/2026 | $9.41 | $9.07 (-3.61%) | $9.41 | $9.07 | 1.75 M | $1.13 B |
| 09/22/2026 | $9.49 | $9.41 (-0.84%) | $9.55 | $9.41 | 907.60 K | $1.17 B |
| 09/21/2026 | $9.49 | $9.45 (-0.42%) | $9.57 | $9.42 | 1.17 M | $1.18 B |
| 09/18/2026 | $9.50 | $9.43 (-0.74%) | $9.52 | $9.42 | 2.87 M | $1.18 B |
| 09/17/2026 | $9.60 | $9.54 (-0.63%) | $9.66 | $9.54 | 1.31 M | $1.19 B |
| 09/16/2026 | $9.57 | $9.52 (-0.52%) | $9.68 | $9.48 | 1.58 M | $1.19 B |
| 09/15/2026 | $9.58 | $9.57 (-0.1%) | $9.66 | $9.55 | 1.32 M | $1.19 B |
| 09/14/2026 | $9.62 | $9.62 (0%) | $9.70 | $9.55 | 1.12 M | $1.20 B |
| 09/11/2026 | $9.74 | $9.61 (-1.33%) | $9.74 | $9.57 | 974.63 K | $1.20 B |
| 09/10/2026 | $9.78 | $9.67 (-1.12%) | $9.91 | $9.61 | 1.10 M | $1.21 B |
| 09/09/2026 | $9.80 | $9.79 (-0.1%) | $9.89 | $9.75 | 973.50 K | $1.22 B |
| 09/08/2026 | $9.78 | $9.78 (0%) | $9.83 | $9.71 | 899.10 K | $1.22 B |
| 09/04/2026 | $9.76 | $9.83 (0.72%) | $9.90 | $9.75 | 745.50 K | $1.23 B |
| 09/03/2026 | $9.95 | $9.82 (-1.31%) | $9.96 | $9.74 | 1.27 M | $1.22 B |
| 09/02/2026 | $9.74 | $9.81 (0.72%) | $9.88 | $9.71 | 944.62 K | $1.22 B |
| 09/01/2026 | $9.78 | $9.69 (-0.92%) | $9.83 | $9.64 | 1.36 M | $1.21 B |
| 08/31/2026 | $9.78 | $9.80 (0.2%) | $9.89 | $9.76 | 881.95 K | $1.22 B |
| 08/28/2026 | $9.85 | $9.82 (-0.3%) | $9.89 | $9.80 | 665.28 K | $1.22 B |
| 08/27/2026 | $9.80 | $9.83 (0.31%) | $9.93 | $9.78 | 658.03 K | $1.23 B |
| 08/26/2026 | $10.01 | $9.86 (-1.5%) | $10.02 | $9.85 | 670.99 K | $1.23 B |
| 08/25/2026 | $10.01 | $9.97 (-0.4%) | $10.01 | $9.90 | 549.40 K | $1.24 B |
| 08/24/2026 | $9.96 | $10.02 (0.6%) | $10.05 | $9.96 | 709.30 K | $1.25 B |
| 08/21/2026 | $10.01 | $9.92 (-0.9%) | $10.02 | $9.91 | 690.03 K | $1.24 B |
| 08/20/2026 | $10.05 | $9.98 (-0.7%) | $10.14 | $9.96 | 795.50 K | $1.24 B |
| 08/19/2026 | $10.00 | $10.10 (1%) | $10.24 | $9.99 | 1.13 M | $1.26 B |
| 08/18/2026 | $9.98 | $9.91 (-0.7%) | $9.98 | $9.84 | 1.07 M | $1.24 B |
| 08/17/2026 | $9.95 | $9.88 (-0.7%) | $9.99 | $9.87 | 730.22 K | $1.23 B |
| 08/14/2026 | $10.04 | $9.98 (-0.6%) | $10.59 | $9.94 | 806.28 K | $1.24 B |
| 08/13/2026 | $9.93 | $10.04 (1.11%) | $10.08 | $9.88 | 1.13 M | $1.25 B |
| 08/12/2026 | $9.89 | $9.86 (-0.3%) | $9.99 | $9.85 | 1.24 M | $1.23 B |
| 08/11/2026 | $9.68 | $9.92 (2.48%) | $9.95 | $9.67 | 1.40 M | $1.24 B |
| 08/10/2026 | $9.71 | $9.63 (-0.82%) | $9.76 | $9.52 | 1.13 M | $1.20 B |
| 08/07/2026 | $9.56 | $9.76 (2.09%) | $9.82 | $9.53 | 1.32 M | $1.22 B |
| 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 |
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.
