Get the Stockscreener App
10.67
0.37%
-0.04
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 October 03, 2025, is $10.67.
- 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 301.13% to $10.67 now.
- The 52-week high stock price for LADR is $12.10, representing a 13.40% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for LADR is $9.68, indicating a -9.28% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ladder Capital Corp (LADR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 03, 2025 | $10.84 | $10.66 | $0.18 | 513,761.0 | -0.37% |
| Oct 02, 2025 | $10.89 | $10.65 | $0.235 | 605,953.0 | -1.38% |
| Oct 01, 2025 | $10.91 | $10.75 | $0.1609 | 778,707.0 | -0.46% |
| Sep 30, 2025 | $11.04 | $10.86 | $0.185 | 927,944.0 | -3.28% |
| Sep 29, 2025 | $11.43 | $11.27 | $0.16 | 875,774.0 | -1.14% |
| Sep 26, 2025 | $11.47 | $11.27 | $0.20 | 978,975.0 | +1.15% |
| Sep 25, 2025 | $11.29 | $11.24 | $0.055 | 472,999.0 | +0.00% |
| Sep 24, 2025 | $11.30 | $11.21 | $0.09 | 546,854.0 | +0.00% |
| Sep 23, 2025 | $11.37 | $11.26 | $0.105 | 615,531.0 | +0.09% |
| Sep 22, 2025 | $11.36 | $11.23 | $0.125 | 723,408.0 | -0.70% |
| Sep 19, 2025 | $11.41 | $11.29 | $0.12 | 1,119,580.0 | -0.18% |
| Sep 18, 2025 | $11.39 | $11.27 | $0.12 | 690,475.0 | +0.44% |
| Sep 17, 2025 | $11.53 | $11.30 | $0.225 | 840,265.0 | -0.70% |
| Sep 16, 2025 | $11.52 | $11.37 | $0.145 | 1,137,742.0 | -0.61% |
| Sep 15, 2025 | $11.69 | $11.45 | $0.24 | 663,574.0 | -1.29% |
| Sep 12, 2025 | $11.74 | $11.62 | $0.119 | 457,986.0 | -1.02% |
| Sep 11, 2025 | $11.88 | $11.70 | $0.18 | 752,989.0 | -0.09% |
| Sep 10, 2025 | $11.82 | $11.71 | $0.12 | 504,563.0 | +0.17% |
| Sep 09, 2025 | $11.85 | $11.71 | $0.13 | 560,896.0 | -0.26% |
| Sep 08, 2025 | $11.85 | $11.73 | $0.1149 | 601,031.0 | -0.42% |
| Sep 05, 2025 | $11.92 | $11.75 | $0.17 | 620,514.0 | +0.43% |
| Sep 04, 2025 | $11.77 | $11.61 | $0.1553 | 367,221.0 | +1.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $10.91 | $10.65 | $0.2559 | 2,412,182.0 | -2.20% |
| 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% |
Ladder Capital Corp Stock (LADR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.00 | $10.97 | $1.03 | 12,661,101.0 | +2.68% |
| Nov, 2023 | $11.41 | $9.97 | $1.44 | 13,898,517.0 | +10.88% |
| Oct, 2023 | $10.32 | $9.08 | $1.24 | 16,620,245.0 | -1.46% |
| Sep, 2023 | $11.11 | $10.04 | $1.06 | 9,386,573.0 | -6.39% |
| Aug, 2023 | $11.02 | $10.02 | $1.00 | 10,278,924.0 | -0.27% |
| Jul, 2023 | $11.77 | $10.37 | $1.40 | 16,141,463.0 | +1.29% |
| Jun, 2023 | $10.87 | $9.47 | $1.40 | 13,283,609.0 | +13.85% |
| May, 2023 | $9.97 | $8.84 | $1.13 | 13,255,340.0 | +1.93% |
| Apr, 2023 | $9.54 | $8.77 | $0.77 | 15,864,243.0 | -1.06% |
| Mar, 2023 | $11.27 | $8.76 | $2.51 | 24,792,318.0 | -16.37% |
| Feb, 2023 | $11.65 | $10.66 | $0.985 | 14,246,169.0 | +0.89% |
| Jan, 2023 | $11.20 | $10.05 | $1.14 | 9,834,525.0 | +11.55% |
0.19%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):