Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

264.20 +1.61 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 217.81 218.34 214.57 216.60 516,409 -0.47(-0.22%)
Jun 29, 2023 212.95 218.11 211.95 217.07 656,851 +6.42(+3.05%)
Jun 28, 2023 211.74 213.12 210.02 210.65 442,741 -1.28(-0.60%)
Jun 27, 2023 210.59 213.76 209.13 211.93 544,176 +1.35(+0.64%)
Jun 26, 2023 206.69 212.56 206.43 210.57 657,368 +3.13(+1.51%)
Jun 23, 2023 208.20 209.49 206.47 207.44 1,391,313 -1.51(-0.72%)
Jun 22, 2023 209.30 209.43 203.73 208.95 593,294 -0.88(-0.42%)
Jun 21, 2023 208.66 213.77 208.42 209.82 589,628 +1.41(+0.68%)
Jun 20, 2023 205.11 208.84 202.38 208.41 651,097 +0.23(+0.11%)
Jun 16, 2023 213.62 213.62 207.29 208.18 922,251 -4.97(-2.33%)
Jun 15, 2023 203.32 213.37 203.32 213.15 1,017,070 +21.04(+10.95%)
May 08, 2023 192.37 193.19 190.60 192.11 895,118 +2.32(+1.22%)
May 05, 2023 186.34 194.38 185.91 189.80 1,198,160 +9.82(+5.45%)
May 04, 2023 183.06 183.64 178.04 179.98 1,530,828 -6.68(-3.58%)
May 03, 2023 194.82 196.97 186.11 186.66 1,206,068 -8.42(-4.32%)
May 02, 2023 207.38 208.78 193.51 195.09 1,352,449 -15.21(-7.23%)
May 01, 2023 208.54 211.64 206.68 210.29 1,169,674 +2.58(+1.24%)
Apr 28, 2023 191.68 208.40 191.68 207.72 1,706,435 +5.80(+2.87%)
Apr 27, 2023 200.46 202.11 196.16 201.92 1,271,324 +3.52(+1.77%)
Apr 26, 2023 197.13 200.60 196.92 198.40 909,729 -1.03(-0.52%)
Apr 25, 2023 202.18 202.19 197.25 199.43 1,100,686 -4.85(-2.38%)
Apr 24, 2023 202.94 204.85 202.25 204.29 666,000 +1.50(+0.74%)
Apr 21, 2023 203.45 203.99 199.26 202.79 713,283 -1.47(-0.72%)
Apr 20, 2023 203.90 205.58 203.22 204.26 558,050 -1.41(-0.69%)
Apr 19, 2023 205.67 207.80 202.12 205.67 590,131 +3.30(+1.63%)
Apr 18, 2023 202.42 203.01 200.97 202.37 619,416 -0.83(-0.41%)
Apr 17, 2023 199.62 204.06 198.68 203.19 602,315 +1.29(+0.64%)
Apr 14, 2023 200.69 202.50 197.90 201.90 893,014 +3.53(+1.78%)
Apr 13, 2023 195.46 200.06 194.19 198.37 1,060,216 +2.66(+1.36%)
Apr 12, 2023 194.28 199.91 194.22 195.70 741,798 +1.48(+0.76%)
Apr 11, 2023 196.62 196.62 193.12 194.22 999,903 -2.25(-1.14%)
Apr 10, 2023 189.50 197.17 189.50 196.47 1,061,677 +6.77(+3.57%)
Apr 06, 2023 190.66 193.11 189.06 189.70 743,248 -0.47(-0.25%)
Apr 05, 2023 188.10 190.59 186.63 190.16 831,931 -0.71(-0.37%)
Apr 04, 2023 196.54 197.68 188.42 190.87 958,327 -5.66(-2.88%)
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.