Home

LPL Financial Holdings Inc (LPLA)

366.09
+4.86 (1.34%)
NASDAQ · Last Trade: Dec 4th, 10:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LPL Financial Holdings Inc (LPLA)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025355.16362.10354.11361.23507,239361.23
12/02/2025358.83359.96355.22355.35361,813355.35
12/01/2025352.48360.54351.41358.29421,221358.29
11/28/2025359.59359.59355.02356.04187,381356.04
11/26/2025350.21356.01350.21353.71371,550353.71
11/25/2025346.73349.69342.51348.40404,505348.40
11/24/2025343.72350.68340.96348.19666,883348.19
11/21/2025345.07346.25334.70344.02729,140344.02
11/20/2025358.39364.38340.77342.86763,730342.86
11/19/2025357.39362.55353.09356.37401,816356.37
11/18/2025358.57363.24355.39355.58877,785355.58
11/17/2025368.32371.57356.40361.40745,866361.40
11/14/2025368.50375.51365.35370.59358,594370.59
11/13/2025374.26379.47370.02372.44499,010372.44
11/12/2025381.87385.44375.57376.62608,591376.32
11/11/2025373.91381.83373.00377.82483,555377.52
11/10/2025375.36378.92371.69375.36540,339375.06
11/07/2025371.88373.80363.75373.50593,388373.20
11/06/2025373.41374.47368.05372.67537,495372.37
11/05/2025377.01380.63371.42374.54672,420374.24
11/04/2025374.31378.86371.79374.49718,420374.19
11/03/2025375.37384.17370.78378.941,519,274378.64
10/31/2025375.65395.75368.38377.312,714,797377.01
10/30/2025343.27347.01337.01338.491,443,920338.22
10/29/2025339.20345.61336.96343.62949,900343.35
10/28/2025343.34345.34340.06343.10692,575342.83
10/27/2025342.46348.50341.44343.43518,449343.16
10/24/2025339.61343.40338.02340.25355,232339.98
10/23/2025340.51340.95336.72338.29660,460338.02
10/22/2025340.61342.28336.95339.18645,672338.91
10/21/2025338.04341.25336.94338.18635,377337.91
10/20/2025340.14345.15338.95339.83755,794339.56
10/17/2025330.29339.55324.19337.941,904,644337.67
10/16/2025330.15341.25326.27333.432,052,871333.16
10/15/2025323.70330.62323.70329.25743,135328.99
10/14/2025316.93325.24315.13320.99703,378320.73
10/13/2025318.05324.22315.79317.71473,417317.46
10/10/2025329.28331.56314.74315.24623,757314.99
10/09/2025327.04329.13324.28327.45630,821327.19
10/08/2025317.65326.62316.45325.13720,949324.87
10/07/2025314.85318.17310.69317.32670,187317.07
10/06/2025322.04322.04311.07312.181,326,287311.93
10/03/2025315.41317.48312.08314.731,122,569314.48
10/02/2025317.93322.00311.63312.891,611,471312.64
10/01/2025328.53331.31313.67317.001,474,031316.75
9/30/2025340.00340.73328.13332.69730,558332.43
9/29/2025340.13342.30337.12340.60467,876340.33
9/26/2025339.75345.99336.46340.52481,638340.25
9/25/2025331.55337.52330.00336.52356,263336.25
9/24/2025341.02341.82331.90333.18747,013332.92
9/23/2025338.29344.96336.94340.48688,843340.21
9/22/2025330.89337.29330.39336.991,350,753336.72
9/19/2025330.00337.64318.87335.752,933,188335.48
9/18/2025340.35345.86339.00339.37591,181339.10
9/17/2025336.90342.00329.79336.191,082,760335.92
9/16/2025337.89339.75333.61336.28788,786336.01
9/15/2025351.59352.39335.86336.681,015,754336.41
9/12/2025349.42352.06347.84350.64589,143350.36
9/11/2025342.17347.89338.06347.71793,896347.43
9/10/2025339.00342.73335.94341.861,042,269341.59
9/09/2025339.54348.33339.54339.971,352,560339.70
9/08/2025336.21343.80333.83340.522,299,495340.25
9/05/2025356.15356.15328.40332.991,643,892332.73
9/04/2025358.18360.37357.47360.04611,694359.75