Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

267.77 +0.23 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.73 57.73 57.73 0 +1.36(+2.41%)
Mar 28, 2018 56.25 56.61 55.01 56.37 694,415 +0.15(+0.27%)
Mar 27, 2018 57.89 57.89 55.71 56.22 738,488 -1.20(-2.09%)
Mar 26, 2018 56.17 57.51 55.44 57.42 826,379 +2.20(+3.99%)
Mar 23, 2018 58.16 58.81 55.14 55.22 938,035 -2.51(-4.34%)
Mar 22, 2018 59.77 60.45 57.59 57.73 974,669 -2.89(-4.77%)
Mar 21, 2018 60.42 61.69 60.05 60.62 562,587 +0.16(+0.27%)
Mar 20, 2018 60.93 61.15 60.40 60.46 613,022 -0.35(-0.58%)
Mar 19, 2018 61.98 62.05 60.14 60.81 692,148 -1.55(-2.49%)
Mar 16, 2018 61.07 62.48 60.91 62.36 1,098,563 +1.42(+2.33%)
Mar 15, 2018 61.27 61.27 60.25 60.94 557,449 -0.09(-0.15%)
Mar 14, 2018 61.56 61.83 60.82 61.03 576,376 -0.41(-0.66%)
Mar 13, 2018 62.13 62.36 61.15 61.44 730,746 -0.43(-0.70%)
Mar 12, 2018 62.08 62.45 61.29 61.88 1,102,580 +0.00(+0.00%)
Mar 09, 2018 61.31 62.07 61.18 61.88 1,107,026 +1.32(+2.19%)
Mar 08, 2018 60.62 60.78 59.58 60.55 806,748 +0.26(+0.44%)
Mar 07, 2018 60.77 60.29 715,971 -0.24(-0.39%)
Mar 06, 2018 60.27 61.09 59.69 60.52 910,209 +0.33(+0.55%)
Mar 05, 2018 59.07 60.75 58.92 60.19 544,791 +0.41(+0.69%)
Mar 02, 2018 58.90 59.92 57.80 59.78 625,442 +0.45(+0.76%)
Mar 01, 2018 60.37 60.78 58.80 59.33 591,357 -1.20(-1.98%)
Feb 28, 2018 61.62 62.20 60.48 60.52 998,150 -0.87(-1.41%)
Feb 27, 2018 62.15 62.75 61.34 61.39 870,307 -0.75(-1.21%)
Feb 26, 2018 61.59 62.34 61.08 62.14 776,653 +0.46(+0.75%)
Feb 23, 2018 59.52 61.72 58.87 61.68 1,987,951 +2.82(+4.80%)
Feb 22, 2018 59.83 60.41 58.84 58.86 2,121,228 -0.71(-1.19%)
Feb 21, 2018 60.15 60.65 59.51 59.56 758,693 -0.58(-0.97%)
Feb 20, 2018 59.70 60.65 59.70 60.15 626,924 +0.02(+0.03%)
Feb 16, 2018 60.13 60.13 60.13 0 -0.76(-1.25%)
Feb 15, 2018 60.97 61.04 60.15 60.89 814,057 +0.59(+0.98%)
Feb 14, 2018 59.04 60.56 58.94 60.30 990,948 +1.28(+2.17%)
Feb 13, 2018 58.82 59.10 58.45 59.02 507,950 -0.02(-0.03%)
Feb 12, 2018 59.08 60.30 58.42 59.03 828,412 +0.43(+0.74%)
Feb 09, 2018 58.87 59.18 55.48 58.60 1,426,411 +1.83(+3.22%)
Feb 08, 2018 60.17 56.77 56.77 1,426,716 -2.32(-3.92%)
Feb 07, 2018 58.55 60.20 58.55 59.09 721,612 +0.15(+0.26%)
Feb 06, 2018 56.08 59.41 55.57 58.94 1,794,573 +0.88(+1.51%)
Feb 05, 2018 58.47 59.69 56.83 58.06 1,592,270 -1.36(-2.28%)
Feb 02, 2018 59.58 60.94 59.01 59.42 3,003,299 +2.35(+4.13%)
Feb 01, 2018 55.89 57.38 55.89 57.07 977,704 +0.89(+1.58%)
Jan 31, 2018 55.92 56.58 55.92 56.18 865,723 +0.46(+0.83%)
Jan 30, 2018 56.02 56.31 55.58 55.72 559,973 -0.89(-1.56%)
Jan 29, 2018 56.94 57.28 55.50 56.61 719,649 -0.61(-1.07%)
Jan 26, 2018 56.27 57.34 55.82 57.22 1,050,788 +1.37(+2.46%)
Jan 25, 2018 56.40 56.40 55.34 55.84 409,231 -0.36(-0.64%)
Jan 24, 2018 56.17 56.96 55.71 56.20 465,573 +0.21(+0.37%)
Jan 23, 2018 55.55 56.45 55.37 55.99 819,639 +0.35(+0.63%)
Jan 22, 2018 55.37 55.84 54.57 55.64 945,513 +0.06(+0.10%)
Jan 19, 2018 55.23 55.99 54.99 55.59 798,211 +0.50(+0.91%)
Jan 18, 2018 56.27 56.30 54.48 55.09 1,437,366 -0.99(-1.76%)
Jan 17, 2018 56.61 56.93 56.01 56.08 1,385,216 -0.34(-0.60%)
Jan 16, 2018 58.20 58.86 56.24 56.42 1,378,425 -1.21(-2.09%)
Jan 12, 2018 57.62 57.62 57.62 0 +0.35(+0.61%)
Jan 11, 2018 57.62 57.80 56.82 57.27 807,160 -0.44(-0.77%)
Jan 10, 2018 57.72 908,392 -0.30(-0.52%)
Jan 09, 2018 56.87 58.34 56.68 58.02 1,042,453 +1.21(+2.12%)
Jan 08, 2018 56.37 57.06 56.26 56.81 977,452 +0.57(+1.02%)
Jan 05, 2018 55.25 56.36 54.71 56.24 657,767 +0.89(+1.60%)
Jan 04, 2018 55.56 56.35 55.05 55.35 1,086,217 +0.31(+0.56%)
Jan 03, 2018 54.51 55.69 54.45 55.04 1,160,179 +1.18(+2.19%)
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.