Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LPL Financial Holdings Inc (NQ: LPLA )

282.00 +7.51 (+2.74%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 221.88 224.04 217.54 223.71 734,707 +1.23(+0.55%)
Oct 30, 2023 220.69 226.64 219.76 222.48 696,593 +1.82(+0.83%)
Oct 27, 2023 206.70 226.49 199.46 220.66 1,249,869 -0.47(-0.21%)
Oct 26, 2023 214.22 223.03 214.22 221.13 706,166 +5.70(+2.65%)
Oct 25, 2023 218.67 218.84 214.42 215.43 585,622 -3.82(-1.74%)
Oct 24, 2023 220.69 221.30 217.83 219.25 430,484 +0.86(+0.39%)
Oct 23, 2023 220.76 221.86 217.33 218.39 433,177 -2.37(-1.07%)
Oct 20, 2023 225.07 226.26 219.31 220.76 317,855 -4.30(-1.91%)
Oct 19, 2023 230.74 231.86 224.96 225.06 365,933 -6.84(-2.95%)
Oct 18, 2023 236.04 236.04 231.90 231.90 428,626 -5.31(-2.24%)
Oct 17, 2023 232.25 238.75 231.83 237.21 460,028 +5.93(+2.56%)
Oct 16, 2023 229.32 232.83 229.58 231.28 396,308 +4.24(+1.87%)
Oct 13, 2023 226.84 230.39 223.95 227.04 409,580 +0.03(+0.01%)
Oct 12, 2023 230.87 230.91 222.48 227.01 599,400 -5.53(-2.38%)
Oct 11, 2023 236.13 236.54 229.71 232.54 455,057 -3.78(-1.60%)
Oct 10, 2023 237.73 240.61 236.22 236.31 493,309 +0.37(+0.16%)
Oct 09, 2023 235.78 238.22 234.27 235.95 348,520 -2.96(-1.24%)
Oct 06, 2023 234.17 240.80 227.41 238.91 434,965 +4.91(+2.10%)
Oct 05, 2023 230.65 235.55 228.97 233.99 450,358 +2.28(+0.98%)
Oct 04, 2023 229.37 235.56 228.70 231.71 442,785 +1.84(+0.80%)
Oct 03, 2023 235.51 235.51 227.46 229.87 489,718 -7.45(-3.14%)
Oct 02, 2023 236.93 240.85 235.41 237.32 470,242 +0.53(+0.22%)
Sep 29, 2023 237.94 239.73 236.36 236.79 386,165 -1.20(-0.51%)
Sep 28, 2023 236.49 240.12 236.49 238.00 338,222 +1.79(+0.76%)
Sep 27, 2023 238.28 238.42 235.77 236.21 367,703 -0.53(-0.22%)
Sep 26, 2023 237.50 240.02 235.35 236.73 496,901 -3.07(-1.28%)
Sep 25, 2023 239.62 241.30 238.94 239.80 334,401 -0.48(-0.20%)
Sep 22, 2023 238.39 244.76 236.62 240.28 556,308 +2.27(+0.95%)
Sep 21, 2023 244.65 246.00 235.01 238.01 791,010 -7.78(-3.17%)
Sep 20, 2023 246.28 249.19 245.50 245.79 423,795 -0.84(-0.34%)
Sep 19, 2023 246.53 249.75 246.14 246.63 541,968 +1.02(+0.41%)
Sep 18, 2023 245.34 246.27 240.09 245.61 578,399 -0.58(-0.23%)
Sep 15, 2023 243.48 246.99 242.73 246.19 1,086,013 +1.58(+0.65%)
Sep 14, 2023 243.28 245.21 242.51 244.60 456,418 +2.65(+1.10%)
Sep 13, 2023 242.76 244.09 240.41 241.95 403,555 +0.10(+0.04%)
Sep 12, 2023 240.19 242.86 239.27 241.85 451,329 +1.84(+0.77%)
Sep 11, 2023 243.52 245.32 239.54 240.01 569,202 -1.61(-0.67%)
Sep 08, 2023 234.79 241.83 234.79 241.62 652,214 +6.91(+2.95%)
Sep 07, 2023 234.23 236.42 233.44 234.71 499,718 +0.97(+0.41%)
Sep 06, 2023 230.69 235.52 230.44 233.74 446,873 +1.22(+0.52%)
Sep 05, 2023 234.35 235.34 232.22 232.53 389,834 -0.98(-0.42%)
Sep 01, 2023 230.17 236.40 228.41 233.50 539,859 +3.75(+1.63%)
Aug 31, 2023 232.62 233.44 228.71 229.76 615,022 -2.79(-1.20%)
Aug 30, 2023 232.25 234.47 231.22 232.55 429,021 +0.30(+0.13%)
Aug 29, 2023 235.10 237.11 231.77 232.25 519,271 -3.60(-1.53%)
Aug 28, 2023 232.75 237.89 231.59 235.85 571,539 +2.56(+1.10%)
Aug 25, 2023 233.29 234.50 230.57 233.28 552,735 -0.41(-0.18%)
Aug 24, 2023 229.71 235.64 228.49 233.69 670,487 +5.36(+2.35%)
Aug 23, 2023 229.37 230.23 224.84 228.33 405,794 +0.34(+0.15%)
Aug 22, 2023 230.03 233.13 226.95 228.00 434,211 -3.14(-1.36%)
Aug 21, 2023 225.19 233.04 225.19 231.13 620,531 +6.84(+3.05%)
Aug 18, 2023 218.40 226.44 217.81 224.30 692,225 +5.90(+2.70%)
Aug 17, 2023 220.37 221.75 217.84 218.40 406,239 -2.19(-0.99%)
Aug 16, 2023 221.39 222.34 220.42 220.59 281,516 -0.80(-0.36%)
Aug 15, 2023 225.72 226.33 220.40 221.39 282,348 -5.24(-2.31%)
Aug 14, 2023 224.56 227.14 223.21 226.63 290,752 +1.82(+0.81%)
Aug 11, 2023 224.40 227.72 221.90 224.81 343,840 +0.41(+0.18%)
Aug 10, 2023 225.04 227.82 221.93 224.40 499,698 +0.58(+0.26%)
Aug 09, 2023 229.81 230.20 223.23 223.82 682,403 -5.82(-2.53%)
Aug 08, 2023 228.02 230.27 224.30 229.64 564,635 -3.34(-1.43%)
Aug 07, 2023 231.02 233.96 231.02 232.98 383,605 +2.90(+1.26%)
Aug 04, 2023 235.29 236.50 229.93 230.09 480,424 -5.54(-2.35%)
Aug 03, 2023 230.70 238.23 230.34 235.63 686,901 +4.83(+2.09%)
Aug 02, 2023 230.49 231.45 229.32 230.81 740,225 -1.17(-0.51%)
Aug 01, 2023 227.85 232.46 227.00 231.98 793,890 +3.75(+1.64%)
Jul 31, 2023 227.87 231.16 224.69 228.23 968,683 +2.50(+1.11%)
Jul 28, 2023 235.17 235.17 221.94 225.73 1,599,969 -9.96(-4.23%)
Jul 27, 2023 234.94 237.37 231.42 235.69 1,423,969 +0.75(+0.32%)
Jul 26, 2023 234.62 237.30 233.83 234.94 924,380 +2.88(+1.24%)
Jul 25, 2023 230.46 233.88 229.15 232.07 608,974 +1.14(+0.50%)
Jul 24, 2023 229.11 232.72 228.07 230.92 595,804 +1.67(+0.73%)
Jul 21, 2023 232.84 232.84 228.60 229.25 628,398 -2.55(-1.10%)
Jul 20, 2023 229.90 233.02 228.54 231.80 680,118 +3.67(+1.61%)
Jul 19, 2023 229.71 232.42 227.44 228.13 826,897 -4.66(-2.00%)
Jul 18, 2023 226.90 234.46 225.39 232.78 680,988 +8.06(+3.59%)
Jul 17, 2023 219.18 225.40 218.26 224.72 703,860 +5.33(+2.43%)
Jul 14, 2023 221.85 222.19 218.75 219.39 489,021 -1.13(-0.51%)
Jul 13, 2023 220.24 221.52 217.52 220.53 530,979 +2.01(+0.92%)
Jul 12, 2023 218.91 221.02 212.97 218.52 934,461 -2.63(-1.19%)
Jul 11, 2023 221.54 224.68 220.85 221.14 954,049 +1.09(+0.49%)
Jul 10, 2023 224.22 225.03 219.98 220.06 566,360 -3.65(-1.63%)
Jul 07, 2023 219.86 225.75 219.86 223.71 797,159 +4.26(+1.94%)
Jul 06, 2023 217.27 221.80 216.30 219.45 1,054,389 +2.04(+0.94%)
Jul 05, 2023 216.55 219.85 215.23 217.41 377,237 -2.01(-0.92%)
Jul 03, 2023 217.97 220.81 215.97 219.42 299,875 +3.06(+1.42%)
Jun 30, 2023 217.57 218.09 214.33 216.36 516,989 -0.47(-0.22%)
Jun 29, 2023 212.72 217.87 211.71 216.82 657,588 +6.41(+3.05%)
Jun 28, 2023 211.50 212.88 209.78 210.42 443,238 -1.27(-0.60%)
Jun 27, 2023 210.36 213.52 208.89 211.69 544,786 +1.35(+0.64%)
Jun 26, 2023 206.46 212.33 206.20 210.34 658,105 +3.12(+1.51%)
Jun 23, 2023 207.97 209.25 206.24 207.21 1,392,874 -1.50(-0.72%)
Jun 22, 2023 209.06 209.19 203.50 208.72 593,960 -0.88(-0.42%)
Jun 21, 2023 208.43 213.53 208.19 209.59 590,290 +1.41(+0.68%)
Jun 20, 2023 204.88 208.60 202.16 208.18 651,827 +0.23(+0.11%)
Jun 16, 2023 213.38 213.38 207.05 207.95 923,285 -4.97(-2.33%)
Jun 15, 2023 203.09 213.13 203.09 212.91 1,018,211 +21.02(+10.95%)
May 08, 2023 192.16 192.97 190.38 191.90 896,122 +2.31(+1.22%)
May 05, 2023 186.14 194.16 185.70 189.58 1,199,504 +9.81(+5.45%)
May 04, 2023 182.86 183.43 177.84 179.78 1,532,545 -6.68(-3.58%)
May 03, 2023 194.60 196.75 185.90 186.45 1,207,421 -8.41(-4.32%)
May 02, 2023 207.15 208.54 193.29 194.87 1,353,966 -15.19(-7.23%)
May 01, 2023 208.31 211.40 206.44 210.06 1,170,986 +2.57(+1.24%)
Apr 28, 2023 191.46 208.16 191.46 207.49 1,708,349 +5.79(+2.87%)
Apr 27, 2023 200.23 201.88 195.94 201.69 1,272,750 +3.52(+1.77%)
Apr 26, 2023 196.91 200.37 196.70 198.18 910,749 -1.03(-0.52%)
Apr 25, 2023 201.95 201.96 197.03 199.21 1,101,920 -4.85(-2.38%)
Apr 24, 2023 202.72 204.62 202.02 204.06 666,747 +1.50(+0.74%)
Apr 21, 2023 203.22 203.76 199.04 202.56 714,083 -1.47(-0.72%)
Apr 20, 2023 203.67 205.35 203.00 204.03 558,676 -1.41(-0.69%)
Apr 19, 2023 205.44 207.57 201.89 205.44 590,793 +3.30(+1.63%)
Apr 18, 2023 202.19 202.79 200.75 202.14 620,111 -0.83(-0.41%)
Apr 17, 2023 199.40 203.84 198.46 202.97 602,990 +1.29(+0.64%)
Apr 14, 2023 200.46 202.27 197.68 201.67 894,016 +3.53(+1.78%)
Apr 13, 2023 195.24 199.84 193.97 198.15 1,061,406 +2.66(+1.36%)
Apr 12, 2023 194.06 199.69 194.00 195.49 742,630 +1.48(+0.76%)
Apr 11, 2023 196.40 196.40 192.90 194.00 1,001,024 -2.25(-1.14%)
Apr 10, 2023 189.28 196.94 189.28 196.25 1,062,868 +6.77(+3.57%)
Apr 06, 2023 190.45 192.89 188.85 189.48 744,082 -0.47(-0.25%)
Apr 05, 2023 187.89 190.38 186.42 189.95 832,864 -0.71(-0.37%)
Apr 04, 2023 196.32 197.46 188.21 190.66 959,401 -5.65(-2.88%)
Apr 03, 2023 196.84 200.78 195.06 196.31 782,634 -4.78(-2.38%)
Mar 31, 2023 199.94 201.40 196.72 201.09 959,568 +3.44(+1.74%)
Mar 30, 2023 200.34 200.80 195.92 197.65 870,074 -2.16(-1.08%)
Mar 29, 2023 199.43 200.75 195.72 199.81 771,717 +1.45(+0.73%)
Mar 28, 2023 198.10 199.95 195.70 198.36 784,315 -0.84(-0.42%)
Mar 27, 2023 197.17 199.88 195.29 199.20 960,717 +8.44(+4.43%)
Mar 24, 2023 198.80 198.80 187.30 190.75 1,349,389 -11.80(-5.83%)
Mar 23, 2023 205.78 208.72 201.81 202.56 976,782 -1.15(-0.57%)
Mar 22, 2023 213.02 213.79 203.51 203.71 878,178 -9.70(-4.54%)
Mar 21, 2023 211.66 216.15 209.95 213.41 1,559,219 +9.10(+4.45%)
Mar 20, 2023 199.90 205.30 197.46 204.31 1,263,137 +10.10(+5.20%)
Mar 17, 2023 195.90 198.87 192.99 194.20 2,546,380 -7.12(-3.54%)
Mar 16, 2023 191.36 202.44 188.36 201.33 2,231,199 +7.08(+3.65%)
Mar 15, 2023 194.37 195.77 188.77 194.24 2,837,141 -10.39(-5.08%)
Mar 14, 2023 211.50 216.06 204.15 204.63 2,860,156 +3.25(+1.61%)
Mar 13, 2023 222.92 225.14 197.07 201.39 3,679,283 -28.38(-12.35%)
Mar 10, 2023 239.37 239.37 224.86 229.76 1,582,079 -10.84(-4.51%)
Mar 09, 2023 249.05 249.16 237.82 240.61 1,252,567 -10.58(-4.21%)
Mar 08, 2023 250.83 254.75 247.82 251.18 581,563 -0.87(-0.35%)
Mar 07, 2023 251.46 255.64 249.75 252.06 513,052 +0.59(+0.24%)
Mar 06, 2023 253.02 254.87 245.09 251.46 417,033 -2.12(-0.84%)
Mar 03, 2023 253.61 255.14 249.82 253.58 629,571 +0.02(+0.01%)
Mar 02, 2023 250.37 255.10 248.72 253.56 835,466 +1.74(+0.69%)
Mar 01, 2023 246.60 252.66 246.60 251.83 809,888 +4.21(+1.70%)
Feb 28, 2023 246.51 251.42 245.13 247.62 758,812 +2.99(+1.22%)
Feb 27, 2023 246.20 246.22 242.04 244.63 695,104 -0.74(-0.30%)
Feb 24, 2023 241.18 247.29 241.05 245.38 594,400 +4.37(+1.81%)
Feb 23, 2023 243.45 245.83 238.99 241.01 497,128 -1.72(-0.71%)
Feb 22, 2023 242.43 244.67 239.24 242.73 484,785 -1.17(-0.48%)
Feb 21, 2023 247.01 250.30 243.85 243.90 707,983 -4.15(-1.67%)
Feb 17, 2023 245.88 249.24 244.59 248.05 533,645 +1.79(+0.73%)
Feb 16, 2023 244.57 252.30 244.57 246.26 542,478 +0.28(+0.11%)
Feb 15, 2023 241.22 246.15 241.22 245.98 373,567 +2.87(+1.18%)
Feb 14, 2023 241.53 247.09 241.53 243.12 453,592 +2.50(+1.04%)
Feb 13, 2023 239.03 240.97 238.12 240.62 351,193 +2.36(+0.99%)
Feb 10, 2023 240.37 243.00 236.99 238.25 461,271 -2.11(-0.88%)
Feb 09, 2023 245.42 246.68 238.33 240.37 713,862 -3.93(-1.61%)
Feb 08, 2023 244.50 248.06 241.05 244.30 578,062 +0.22(+0.09%)
Feb 07, 2023 235.16 244.53 232.91 244.08 980,204 +8.72(+3.71%)
Feb 06, 2023 233.59 241.10 233.59 235.36 1,275,344 +2.25(+0.97%)
Feb 03, 2023 229.49 247.20 228.64 233.10 2,086,418 +10.32(+4.63%)
Feb 02, 2023 233.72 234.78 219.89 222.79 1,199,303 -10.93(-4.68%)
Feb 01, 2023 234.12 237.63 233.16 233.72 680,807 -1.56(-0.66%)
Jan 31, 2023 232.27 235.29 229.85 235.28 483,406 +4.63(+2.01%)
Jan 30, 2023 230.47 233.72 228.84 230.64 461,764 +0.45(+0.19%)
Jan 27, 2023 231.38 233.12 228.42 230.20 582,911 -0.24(-0.10%)
Jan 26, 2023 231.60 234.38 229.48 230.44 422,521 +0.30(+0.13%)
Jan 25, 2023 227.14 230.71 224.87 230.14 414,446 +1.02(+0.45%)
Jan 24, 2023 226.01 231.35 223.86 229.12 348,011 +3.93(+1.74%)
Jan 23, 2023 221.60 225.71 221.38 225.19 506,759 +2.63(+1.18%)
Jan 20, 2023 220.12 224.31 219.47 222.56 579,350 +3.83(+1.75%)
Jan 19, 2023 226.15 227.08 218.23 218.73 775,215 -9.38(-4.11%)
Jan 18, 2023 230.80 232.02 224.66 228.10 526,087 -2.88(-1.25%)
Jan 17, 2023 227.52 231.69 226.02 230.98 554,869 +2.48(+1.09%)
Jan 13, 2023 223.65 230.95 223.16 228.50 596,777 +3.04(+1.35%)
Jan 12, 2023 217.68 226.30 215.91 225.47 679,782 +6.46(+2.95%)
Jan 11, 2023 224.61 225.92 218.99 219.00 676,641 -5.02(-2.24%)
Jan 10, 2023 223.07 224.32 219.96 224.03 558,859 +3.26(+1.47%)
Jan 09, 2023 220.82 223.14 219.99 220.77 693,397 +0.16(+0.07%)
Jan 06, 2023 221.07 222.84 218.35 220.61 622,818 +2.32(+1.06%)
Jan 05, 2023 212.48 219.72 211.76 218.29 651,996 +6.55(+3.09%)
Jan 04, 2023 214.94 217.30 208.75 211.74 940,035 -3.78(-1.75%)
Jan 03, 2023 213.64 217.29 212.96 215.52 1,227,608 +1.03(+0.48%)
Dec 30, 2022 211.73 214.99 211.56 214.49 616,864 +1.34(+0.63%)
Dec 29, 2022 213.02 213.69 210.57 213.15 387,356 +1.82(+0.86%)
Dec 28, 2022 212.43 213.74 211.11 211.34 342,320 -0.61(-0.29%)
Dec 27, 2022 214.37 215.73 211.34 211.95 384,606 -2.12(-0.99%)
Dec 23, 2022 210.84 214.93 208.42 214.07 472,397 +4.59(+2.19%)
Dec 22, 2022 210.67 210.67 207.38 209.48 545,618 -1.31(-0.62%)
Dec 21, 2022 210.39 210.96 207.75 210.79 524,635 +3.22(+1.55%)
Dec 20, 2022 205.89 210.19 203.41 207.56 650,816 +0.04(+0.02%)
Dec 19, 2022 206.41 209.88 205.09 207.53 666,830 +2.19(+1.07%)
Dec 16, 2022 206.22 208.74 202.32 205.33 1,023,458 -2.36(-1.14%)
Dec 15, 2022 210.35 211.22 205.25 207.69 1,099,107 -5.09(-2.39%)
Dec 14, 2022 211.86 214.93 209.64 212.78 1,162,818 +1.08(+0.51%)
Dec 13, 2022 221.05 221.32 206.78 211.70 1,671,668 -8.93(-4.05%)
Dec 12, 2022 219.16 220.67 217.53 220.63 622,720 +1.31(+0.60%)
Dec 09, 2022 220.38 221.96 216.68 219.32 940,464 -0.99(-0.45%)
Dec 08, 2022 225.66 225.66 218.35 220.31 694,688 -2.40(-1.08%)
Dec 07, 2022 226.04 227.09 221.09 222.72 618,102 -2.57(-1.14%)
Dec 06, 2022 222.66 226.33 222.27 225.29 811,344 +3.60(+1.62%)
Dec 05, 2022 229.21 229.66 220.14 221.68 1,110,663 -12.19(-5.21%)
Dec 02, 2022 230.33 237.21 230.06 233.88 955,930 +2.80(+1.21%)
Dec 01, 2022 234.44 234.50 225.97 231.08 1,117,451 -3.79(-1.61%)
Nov 30, 2022 236.43 239.41 231.64 234.87 1,670,815 -3.17(-1.33%)
Nov 29, 2022 234.76 238.74 233.23 238.05 1,008,153 +4.89(+2.10%)
Nov 28, 2022 228.95 235.06 228.27 233.15 863,114 +3.19(+1.39%)
Nov 25, 2022 224.86 230.68 223.84 229.96 291,751 +5.57(+2.48%)
Nov 23, 2022 227.06 229.67 224.03 224.39 658,814 -5.38(-2.34%)
Nov 22, 2022 226.96 232.53 224.72 229.77 890,639 +8.77(+3.97%)
Nov 21, 2022 216.44 221.76 216.32 221.00 924,438 +4.47(+2.07%)
Nov 18, 2022 217.45 220.61 215.02 216.53 1,628,138 +0.62(+0.29%)
Nov 17, 2022 211.99 219.74 211.66 215.91 1,462,339 -0.81(-0.38%)
Nov 16, 2022 229.31 229.31 216.02 216.72 1,727,278 -16.37(-7.02%)
Nov 15, 2022 226.47 235.62 226.47 233.09 1,395,267 +4.05(+1.77%)
Nov 14, 2022 226.84 235.19 226.58 229.05 1,807,162 +2.69(+1.19%)
Nov 11, 2022 243.78 245.08 225.98 226.36 2,231,912 -14.27(-5.93%)
Nov 10, 2022 261.51 262.74 236.35 240.63 2,347,976 -15.48(-6.04%)
Nov 09, 2022 264.66 267.50 253.39 256.11 1,766,006 -10.73(-4.02%)
Nov 08, 2022 266.62 269.20 264.02 266.83 871,195 +1.31(+0.49%)
Nov 07, 2022 265.03 268.33 262.70 265.52 724,605 +0.98(+0.37%)
Nov 04, 2022 261.58 265.68 259.92 264.54 1,105,145 +3.74(+1.43%)
Nov 03, 2022 255.67 264.02 255.11 260.80 987,507 +4.14(+1.61%)
Nov 02, 2022 258.31 261.48 254.35 256.66 1,222,085 -0.79(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.