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

LPL Financial Holdings Inc (NQ: LPLA )

268.28 -1.14 (-0.42%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 21, 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 (%)
Nov 30, 2023 217.32 223.04 217.02 221.80 1,076,245 +5.47(+2.53%)
Nov 29, 2023 216.17 219.56 212.31 216.33 981,794 +0.36(+0.17%)
Nov 28, 2023 230.40 230.40 215.88 215.97 788,272 -14.12(-6.14%)
Nov 27, 2023 227.34 231.17 227.34 230.09 515,792 +1.76(+0.77%)
Nov 24, 2023 225.42 229.72 225.42 228.33 180,046 +2.50(+1.11%)
Nov 22, 2023 227.19 228.56 224.61 225.83 323,102 -1.37(-0.60%)
Nov 21, 2023 225.01 229.37 224.76 227.20 550,999 +2.59(+1.15%)
Nov 20, 2023 223.95 227.34 223.77 224.60 476,800 +0.65(+0.29%)
Nov 17, 2023 221.40 224.24 220.33 223.95 965,684 +3.43(+1.56%)
Nov 16, 2023 221.44 225.02 216.77 220.52 917,596 -0.47(-0.21%)
Nov 15, 2023 222.50 223.05 219.81 220.99 504,034 -0.57(-0.26%)
Nov 14, 2023 222.51 225.09 218.20 221.56 901,738 -4.50(-1.99%)
Nov 13, 2023 228.26 229.35 225.78 226.06 438,743 -2.00(-0.87%)
Nov 10, 2023 226.79 228.81 224.62 228.05 461,031 +1.61(+0.71%)
Nov 09, 2023 223.91 228.65 223.34 226.45 635,954 +3.81(+1.71%)
Nov 08, 2023 220.86 223.16 220.41 222.64 517,057 +2.05(+0.93%)
Nov 07, 2023 218.48 222.17 217.68 220.59 647,203 +0.48(+0.22%)
Nov 06, 2023 219.06 220.50 214.82 220.11 833,710 +2.87(+1.32%)
Nov 03, 2023 222.96 222.96 215.02 217.24 1,166,719 -1.53(-0.70%)
Nov 02, 2023 217.92 222.81 215.65 218.78 1,080,439 +1.09(+0.50%)
Nov 01, 2023 224.85 227.31 216.22 217.69 902,113 -6.02(-2.69%)
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%)
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.