Get the Stockscreener App
9.75
2.60%
-0.26
After Hours:
9.78
0.03
+0.31%
Ladder Capital Corp Stock (LADR) Price History
The historical daily chart and data for Ladder Capital Corp stock (LADR), show that the latest closing stock price as of July 06, 2026, is $9.75.
- Ladder Capital Corp all-time high stock price is $20.78, occurred on December 18, 2014.
- The lowest Ladder Capital Corp stock price recorded was $2.66 on March 18, 2020. Since then, Ladder Capital Corp's stock price has risen over 266.54% to $9.75 now.
- The 52-week high stock price for LADR is $11.92, representing a 22.26% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for LADR is $9.61, indicating a -1.44% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Ladder Capital Corp (LADR) stock in the beginning of 2025 was $12.12. The stock closed the year at $10.04, a loss of over -17.16% for the year.
The table below shows more information about LADR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $10.08 | $9.74 | $0.34 | 1,547,322.0 | -2.60% |
| Jul 02, 2026 | $10.05 | $9.92 | $0.135 | 606,486.0 | +0.30% |
| Jul 01, 2026 | $10.05 | $9.93 | $0.125 | 843,752.0 | +0.30% |
| Jun 30, 2026 | $10.05 | $9.91 | $0.14 | 916,326.0 | -2.55% |
| Jun 29, 2026 | $10.32 | $10.08 | $0.24 | 1,158,674.0 | -1.64% |
| Jun 26, 2026 | $10.38 | $10.11 | $0.27 | 3,734,846.0 | +2.06% |
| Jun 25, 2026 | $10.34 | $10.11 | $0.23 | 1,012,981.0 | -0.59% |
| Jun 24, 2026 | $10.39 | $10.22 | $0.1701 | 1,133,221.0 | -0.10% |
| Jun 23, 2026 | $10.26 | $10.13 | $0.1299 | 984,738.0 | +0.69% |
| Jun 22, 2026 | $10.24 | $10.11 | $0.14 | 707,906.0 | -0.29% |
| Jun 18, 2026 | $10.25 | $10.13 | $0.12 | 1,485,661.0 | +0.89% |
| Jun 17, 2026 | $10.35 | $10.06 | $0.29 | 1,349,200.0 | -1.37% |
| Jun 16, 2026 | $10.29 | $10.15 | $0.13 | 1,207,481.0 | +1.38% |
| Jun 15, 2026 | $10.26 | $10.06 | $0.1944 | 848,097.0 | -0.20% |
| Jun 12, 2026 | $10.18 | $10.08 | $0.095 | 684,535.0 | +0.30% |
| Jun 11, 2026 | $10.39 | $10.03 | $0.36 | 667,489.0 | -2.04% |
| Jun 10, 2026 | $10.45 | $10.29 | $0.155 | 835,306.0 | -0.87% |
| Jun 09, 2026 | $10.41 | $10.20 | $0.215 | 1,001,291.0 | +2.87% |
Ladder Capital Corp Stock (LADR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ladder Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LADR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ladder Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ladder Capital Corp Stock (LADR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $10.08 | $9.74 | $0.34 | 4,544,882.0 | -2.01% |
| Jun, 2026 | $10.45 | $9.91 | $0.54 | 22,894,236.0 | -2.64% |
| May, 2026 | $10.36 | $9.85 | $0.51 | 13,178,453.0 | -0.58% |
| Apr, 2026 | $10.49 | $9.61 | $0.88 | 22,486,658.0 | +5.22% |
| Mar, 2026 | $10.57 | $9.62 | $0.955 | 18,618,989.0 | -5.79% |
| Feb, 2026 | $11.09 | $10.16 | $0.925 | 13,985,473.0 | -5.47% |
| Jan, 2026 | $11.37 | $10.56 | $0.805 | 13,051,882.0 | -0.18% |
Ladder Capital Corp Stock (LADR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.48 | $10.79 | $0.69 | 15,987,670.0 | +2.35% |
| Nov, 2025 | $11.18 | $10.35 | $0.825 | 11,221,652.0 | +4.54% |
| Oct, 2025 | $11.22 | $10.35 | $0.875 | 17,876,344.0 | -3.12% |
| Sep, 2025 | $11.92 | $10.86 | $1.06 | 14,583,210.0 | -6.11% |
| Aug, 2025 | $11.64 | $10.81 | $0.83 | 11,367,872.0 | +6.41% |
| Jul, 2025 | $11.46 | $10.67 | $0.793 | 18,617,080.0 | +1.58% |
| Jun, 2025 | $10.93 | $10.31 | $0.62 | 14,058,100.0 | +2.19% |
| May, 2025 | $10.80 | $10.03 | $0.7697 | 11,929,026.0 | +0.77% |
| Apr, 2025 | $11.54 | $9.68 | $1.86 | 19,931,760.0 | -8.50% |
| Mar, 2025 | $11.88 | $11.20 | $0.675 | 10,204,603.0 | -3.88% |
| Feb, 2025 | $11.89 | $10.91 | $0.98 | 10,317,899.0 | +5.89% |
| Jan, 2025 | $11.34 | $10.65 | $0.69 | 10,203,325.0 | +0.18% |
Ladder Capital Corp Stock (LADR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.10 | $11.03 | $1.07 | 12,472,289.0 | -5.06% |
| Nov, 2024 | $12.03 | $11.20 | $0.83 | 13,709,884.0 | +3.94% |
| Oct, 2024 | $11.58 | $10.88 | $0.70 | 16,566,582.0 | -1.64% |
| Sep, 2024 | $12.35 | $11.50 | $0.85 | 16,152,148.0 | -6.15% |
| Aug, 2024 | $12.36 | $11.12 | $1.24 | 10,851,057.0 | +3.00% |
| Jul, 2024 | $12.48 | $10.99 | $1.49 | 14,391,319.0 | +6.29% |
| Jun, 2024 | $11.43 | $10.72 | $0.71 | 9,960,380.0 | +0.98% |
| May, 2024 | $11.55 | $10.67 | $0.8757 | 8,448,585.0 | +4.19% |
| Apr, 2024 | $11.15 | $10.21 | $0.945 | 12,702,502.0 | -3.59% |
| Mar, 2024 | $11.33 | $10.65 | $0.68 | 11,479,093.0 | +2.96% |
| Feb, 2024 | $11.12 | $10.10 | $1.02 | 15,038,048.0 | -1.10% |
| Jan, 2024 | $11.61 | $10.93 | $0.68 | 13,458,643.0 | -5.04% |
0.96%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):