Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

261.63 -0.96 (-0.37%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 200.16 201.62 196.94 201.31 958,492 +3.44(+1.74%)
Mar 30, 2023 200.57 201.03 196.14 197.87 869,100 -2.16(-1.08%)
Mar 29, 2023 199.65 200.98 195.94 200.03 770,852 +1.45(+0.73%)
Mar 28, 2023 198.32 200.18 195.92 198.58 783,436 -0.85(-0.42%)
Mar 27, 2023 197.40 200.10 195.50 199.42 959,641 +8.46(+4.43%)
Mar 24, 2023 199.03 199.03 187.51 190.97 1,347,878 -11.82(-5.83%)
Mar 23, 2023 206.01 208.95 202.04 202.79 975,688 -1.15(-0.57%)
Mar 22, 2023 213.26 214.03 203.74 203.94 877,194 -9.71(-4.54%)
Mar 21, 2023 211.90 216.39 210.19 213.65 1,557,472 +9.11(+4.45%)
Mar 20, 2023 200.12 205.53 197.68 204.54 1,261,722 +10.12(+5.20%)
Mar 17, 2023 196.12 199.10 193.21 194.42 2,543,528 -7.13(-3.54%)
Mar 16, 2023 191.58 202.67 188.57 201.55 2,228,700 +7.09(+3.65%)
Mar 15, 2023 194.59 195.99 188.98 194.46 2,833,962 -10.40(-5.08%)
Mar 14, 2023 211.74 216.30 204.38 204.86 2,856,952 +3.25(+1.61%)
Mar 13, 2023 223.17 225.39 197.29 201.61 3,675,161 -28.41(-12.35%)
Mar 10, 2023 239.63 239.63 225.11 230.02 1,580,307 -10.86(-4.51%)
Mar 09, 2023 249.33 249.44 238.09 240.88 1,251,164 -10.59(-4.21%)
Mar 08, 2023 251.11 255.04 248.10 251.47 580,911 -0.87(-0.35%)
Mar 07, 2023 251.74 255.93 250.04 252.34 512,477 +0.60(+0.24%)
Mar 06, 2023 253.30 255.16 245.37 251.74 416,565 -2.13(-0.84%)
Mar 03, 2023 253.90 255.43 250.10 253.87 628,865 +0.02(+0.01%)
Mar 02, 2023 250.65 255.39 249.00 253.85 834,530 +1.74(+0.69%)
Mar 01, 2023 246.88 252.94 246.88 252.11 808,980 +4.21(+1.70%)
Feb 28, 2023 246.79 251.71 245.41 247.90 757,962 +2.99(+1.22%)
Feb 27, 2023 246.48 246.50 242.32 244.91 694,325 -0.75(-0.30%)
Feb 24, 2023 241.45 247.57 241.32 245.65 593,734 +4.37(+1.81%)
Feb 23, 2023 243.73 246.11 239.26 241.28 496,571 -1.72(-0.71%)
Feb 22, 2023 242.70 244.95 239.50 243.00 484,242 -1.17(-0.48%)
Feb 21, 2023 247.28 250.58 244.12 244.17 707,190 -4.15(-1.67%)
Feb 17, 2023 246.15 249.52 244.87 248.33 533,047 +1.79(+0.73%)
Feb 16, 2023 244.85 252.59 244.85 246.54 541,870 +0.28(+0.11%)
Feb 15, 2023 241.49 246.43 241.49 246.26 373,148 +2.87(+1.18%)
Feb 14, 2023 241.80 247.37 241.80 243.39 453,083 +2.50(+1.04%)
Feb 13, 2023 239.30 241.24 238.38 240.89 350,800 +2.36(+0.99%)
Feb 10, 2023 240.64 243.27 237.26 238.52 460,754 -2.12(-0.88%)
Feb 09, 2023 245.69 246.96 238.60 240.64 713,062 -3.93(-1.61%)
Feb 08, 2023 244.77 248.34 241.32 244.57 577,414 +0.22(+0.09%)
Feb 07, 2023 235.42 244.81 233.17 244.35 979,106 +8.73(+3.71%)
Feb 06, 2023 233.85 241.37 233.85 235.62 1,273,915 +2.25(+0.97%)
Feb 03, 2023 229.75 247.48 228.90 233.37 2,084,081 +10.33(+4.63%)
Feb 02, 2023 233.98 235.04 220.13 223.03 1,197,960 -10.95(-4.68%)
Feb 01, 2023 234.38 237.90 233.43 233.98 680,044 -1.56(-0.66%)
Jan 31, 2023 232.53 235.55 230.11 235.54 482,865 +4.64(+2.01%)
Jan 30, 2023 230.73 233.98 229.09 230.90 461,247 +0.45(+0.19%)
Jan 27, 2023 231.64 233.39 228.68 230.46 582,258 -0.24(-0.10%)
Jan 26, 2023 231.86 234.65 229.74 230.69 422,048 +0.30(+0.13%)
Jan 25, 2023 227.40 230.97 225.12 230.40 413,982 +1.02(+0.45%)
Jan 24, 2023 226.26 231.61 224.11 229.37 347,621 +3.93(+1.75%)
Jan 23, 2023 221.85 225.97 221.62 225.44 506,191 +2.63(+1.18%)
Jan 20, 2023 220.36 224.56 219.72 222.81 578,701 +3.83(+1.75%)
Jan 19, 2023 226.40 227.33 218.48 218.97 774,347 -9.39(-4.11%)
Jan 18, 2023 231.06 232.28 224.91 228.36 525,497 -2.88(-1.25%)
Jan 17, 2023 227.77 231.95 226.27 231.24 554,248 +2.48(+1.09%)
Jan 13, 2023 223.90 231.21 223.41 228.76 596,108 +3.04(+1.35%)
Jan 12, 2023 217.92 226.55 216.15 225.72 679,020 +6.47(+2.95%)
Jan 11, 2023 224.86 226.17 219.23 219.25 675,883 -5.03(-2.24%)
Jan 10, 2023 223.32 224.57 220.20 224.28 558,233 +3.26(+1.47%)
Jan 09, 2023 221.07 223.39 220.23 221.02 692,620 +0.16(+0.07%)
Jan 06, 2023 221.32 223.09 218.59 220.86 622,121 +2.32(+1.06%)
Jan 05, 2023 212.72 219.96 212.00 218.54 651,266 +6.56(+3.09%)
Jan 04, 2023 215.18 217.54 208.99 211.98 938,982 -3.78(-1.75%)
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.