Ladder Capital (LADR)
NYSE:LADR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
9.99
10.03
9.80
9.89
9.89
-0.80%
3,636,544
4.92
Apr 09, 2026
9.94
10.04
9.94
9.97
9.97
-0.10%
891,459
1.21
Apr 08, 2026
9.85
10.00
9.84
9.98
9.98
+2.78%
2,168,482
3.04
Apr 07, 2026
9.77
9.82
9.65
9.71
9.71
-0.72%
1,431,670
2.03
Apr 06, 2026
9.73
9.86
9.72
9.78
9.78
0.00%
633,922
0.89
Apr 03, 2026
9.69
9.80
9.61
9.78
9.78
0.00%
0
0.00
Apr 02, 2026
9.69
9.80
9.61
9.78
9.78
+0.62%
594,513
0.81
Apr 01, 2026
9.75
9.83
9.71
9.72
9.72
-0.51%
863,943
1.18
Mar 31, 2026
9.79
9.82
9.62
9.77
9.77
+1.56%
1,086,230
1.52
Mar 30, 2026
9.77
9.88
9.68
9.85
9.62
+1.86%
757,921
1.07
Mar 27, 2026
9.87
9.88
9.67
9.67
9.44
-2.52%
1,058,574
1.51
Mar 26, 2026
9.96
10.02
9.92
9.92
9.69
-0.70%
867,292
1.24
Mar 25, 2026
10.01
10.04
9.92
9.99
9.76
+0.91%
669,956
0.96
Mar 24, 2026
9.95
10.07
9.87
9.90
9.67
-0.50%
864,165
1.27
Mar 23, 2026
9.93
10.10
9.85
9.95
9.72
+1.84%
1,082,775
1.62
Mar 20, 2026
10.02
10.02
9.76
9.77
9.54
-2.30%
2,054,711
3.20
Mar 19, 2026
9.96
10.12
9.95
10.00
9.77
+0.21%
914,958
1.43
Mar 18, 2026
9.98
10.11
9.96
9.98
9.75
-0.80%
849,462
1.30
Mar 17, 2026
10.10
10.16
10.02
10.06
9.83
+0.71%
930,256
1.43
Mar 16, 2026
10.11
10.19
9.99
9.99
9.76
-0.20%
715,039
1.09
Mar 13, 2026
10.12
10.15
9.98
10.01
9.78
-0.40%
837,664
1.28
Mar 12, 2026
10.01
10.15
9.97
10.05
9.82
-1.08%
814,495
1.24
Mar 11, 2026
10.10
10.21
10.05
10.16
9.92
-0.10%
766,163
1.17
Mar 10, 2026
10.19
10.28
10.12
10.17
9.93
-0.78%
667,449
1.02
Mar 09, 2026
10.15
10.26
9.89
10.25
10.01
+0.10%
820,357
1.26
Mar 06, 2026
10.25
10.29
10.15
10.24
10.00
-1.25%
686,738
1.05
Mar 05, 2026
10.35
10.44
10.30
10.37
10.13
-0.38%
681,676
1.04
Mar 04, 2026
10.40
10.49
10.36
10.41
10.17
+0.39%
453,619
0.69
Mar 03, 2026
10.30
10.46
10.25
10.37
10.13
-0.96%
552,399
0.83
Mar 02, 2026
10.26
10.58
10.22
10.47
10.23
+0.97%
554,378
0.83
Feb 27, 2026
10.44
10.52
10.37
10.37
10.13
-1.53%
865,498
1.29
Feb 26, 2026
10.44
10.59
10.37
10.53
10.28
+0.86%
385,558
0.57
Feb 25, 2026
10.34
10.45
10.30
10.44
10.20
+1.36%
452,259
0.67
Feb 24, 2026
10.34
10.38
10.29
10.30
10.06
-0.58%
540,547
0.81
Feb 23, 2026
10.50
10.56
10.35
10.36
10.12
-1.14%
465,913
0.69
Feb 20, 2026
10.44
10.52
10.41
10.48
10.24
+0.38%
404,085
0.60
Feb 19, 2026
10.37
10.46
10.32
10.44
10.20
+0.30%
378,724
0.55
Feb 18, 2026
10.42
10.51
10.40
10.41
10.17
-0.38%
447,667
0.65
Feb 17, 2026
10.39
10.50
10.32
10.45
10.21
+0.67%
444,317
0.65
Feb 16, 2026
10.40
10.48
10.26
10.38
10.14
0.00%
0
0.00
Feb 13, 2026
10.40
10.48
10.26
10.38
10.14
+0.29%
519,124
0.74
Feb 12, 2026
10.57
10.66
10.28
10.35
10.11
-1.89%
650,972
0.93
Feb 11, 2026
10.57
10.68
10.46
10.55
10.30
+1.64%
1,451,804
2.13
Feb 10, 2026
10.34
10.40
10.30
10.38
10.14
+1.07%
556,973
0.81
Feb 09, 2026
10.22
10.35
10.16
10.27
10.03
0.00%
881,095
1.30
Feb 06, 2026
10.42
10.50
10.18
10.27
10.03
-0.67%
1,403,918
2.11
Feb 05, 2026
10.79
11.03
10.32
10.34
10.10
-6.51%
1,699,845
2.62
Feb 04, 2026
10.88
11.06
10.86
11.06
10.80
+1.74%
902,083
1.40
Feb 03, 2026
10.89
11.02
10.72
10.87
10.62
-0.37%
739,952
1.15
Feb 02, 2026
11.00
11.09
10.86
10.91
10.66
-0.54%
1,014,031
1.61
Rows: