Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

200.35 +0.36 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 198.67 202.64 198.35 200.35 660,641 +0.36(+0.18%)
Jun 05, 2023 201.94 202.77 196.46 199.99 729,752 -2.78(-1.37%)
Jun 02, 2023 199.13 203.94 199.04 202.77 931,551 +6.98(+3.57%)
Jun 01, 2023 195.22 197.15 190.13 195.79 653,362 +1.01(+0.52%)
May 31, 2023 196.96 198.22 192.32 194.78 1,554,342 -3.74(-1.88%)
May 30, 2023 199.44 200.56 196.85 198.52 506,257 +0.82(+0.41%)
May 26, 2023 198.00 199.89 196.71 197.70 802,251 -0.36(-0.18%)
May 25, 2023 194.01 200.52 194.01 198.06 604,474 +4.45(+2.30%)
May 24, 2023 196.68 196.68 193.01 193.61 407,645 -3.42(-1.74%)
May 23, 2023 198.13 201.80 195.72 197.03 501,826 -1.01(-0.51%)
May 22, 2023 198.28 200.12 195.87 198.04 801,707 +0.06(+0.03%)
May 19, 2023 197.82 199.90 195.79 197.98 730,769 +1.23(+0.63%)
May 18, 2023 195.30 197.61 193.97 196.75 769,303 +1.21(+0.62%)
May 17, 2023 191.18 197.24 190.67 195.54 543,297 +5.95(+3.14%)
May 16, 2023 191.14 192.44 189.29 189.59 649,154 -1.21(-0.63%)
May 15, 2023 188.54 193.26 187.57 190.80 811,460 +3.16(+1.69%)
May 12, 2023 189.96 192.12 186.06 187.63 896,202 -0.03(-0.02%)
May 11, 2023 187.10 190.11 186.84 187.66 761,489 -2.39(-1.26%)
May 10, 2023 193.42 194.06 188.68 190.05 989,097 -2.15(-1.12%)
May 09, 2023 190.90 193.73 190.38 192.20 721,504 -0.65(-0.34%)
May 08, 2023 193.10 193.92 191.32 192.84 891,722 +2.33(+1.22%)
May 05, 2023 187.05 195.12 186.62 190.52 1,193,614 +9.86(+5.45%)
May 04, 2023 183.76 184.34 178.72 180.66 1,525,020 -6.71(-3.58%)
May 03, 2023 195.56 197.72 186.81 187.37 1,201,493 -8.46(-4.32%)
May 02, 2023 208.17 209.57 194.24 195.83 1,347,318 -15.27(-7.23%)
May 01, 2023 209.34 212.44 207.46 211.10 1,165,236 +2.59(+1.24%)
Apr 28, 2023 192.41 209.19 192.41 208.51 1,699,961 +5.82(+2.87%)
Apr 27, 2023 201.22 202.88 196.91 202.69 1,266,500 +3.53(+1.77%)
Apr 26, 2023 197.88 201.36 197.67 199.16 906,277 -1.04(-0.52%)
Apr 25, 2023 202.95 202.96 198.01 200.19 1,096,510 -4.87(-2.38%)
Apr 24, 2023 203.72 205.63 203.02 205.07 663,474 +1.51(+0.74%)
Apr 21, 2023 204.23 204.77 200.02 203.56 710,577 -1.48(-0.72%)
Apr 20, 2023 204.68 206.36 204.00 205.04 555,933 -1.42(-0.69%)
Apr 19, 2023 206.45 208.59 202.89 206.45 587,892 +3.31(+1.63%)
Apr 18, 2023 203.19 203.79 201.74 203.14 617,066 -0.83(-0.41%)
Apr 17, 2023 200.38 204.84 199.43 203.97 600,030 +1.30(+0.64%)
Apr 14, 2023 201.45 203.27 198.66 202.67 889,626 +3.54(+1.78%)
Apr 13, 2023 196.20 200.82 194.93 199.12 1,056,194 +2.68(+1.36%)
Apr 12, 2023 195.02 200.67 194.96 196.45 738,984 +1.49(+0.76%)
Apr 11, 2023 197.37 197.37 193.85 194.96 996,109 -2.26(-1.14%)
Apr 10, 2023 190.22 197.92 190.22 197.22 1,057,650 +6.80(+3.57%)
Apr 06, 2023 191.39 193.84 189.78 190.42 740,428 -0.47(-0.25%)
Apr 05, 2023 188.82 191.32 187.34 190.89 828,775 -0.71(-0.37%)
Apr 04, 2023 197.29 198.44 189.14 191.60 954,691 -5.68(-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.