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

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
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 (%)
Dec 30, 2022 211.97 215.23 211.80 214.73 616,173 +1.34(+0.63%)
Dec 29, 2022 213.26 213.93 210.81 213.39 386,922 +1.82(+0.86%)
Dec 28, 2022 212.66 213.98 211.34 211.57 341,937 -0.62(-0.29%)
Dec 27, 2022 214.61 215.97 211.58 212.19 384,175 -2.13(-0.99%)
Dec 23, 2022 211.08 215.17 208.65 214.31 471,867 +4.60(+2.19%)
Dec 22, 2022 210.91 210.91 207.61 209.72 545,006 -1.31(-0.62%)
Dec 21, 2022 210.63 211.19 207.99 211.03 524,047 +3.23(+1.55%)
Dec 20, 2022 206.12 210.43 203.63 207.80 650,087 +0.04(+0.02%)
Dec 19, 2022 206.65 210.11 205.32 207.76 666,083 +2.20(+1.07%)
Dec 16, 2022 206.45 208.97 202.54 205.56 1,022,311 -2.36(-1.14%)
Dec 15, 2022 210.59 211.46 205.48 207.93 1,097,875 -5.10(-2.39%)
Dec 14, 2022 212.10 215.17 209.87 213.02 1,161,515 +1.08(+0.51%)
Dec 13, 2022 221.30 221.56 207.01 211.94 1,669,795 -8.94(-4.05%)
Dec 12, 2022 219.41 220.92 217.77 220.88 622,022 +1.31(+0.60%)
Dec 09, 2022 220.63 222.21 216.93 219.57 939,411 -0.99(-0.45%)
Dec 08, 2022 225.92 225.92 218.59 220.56 693,909 -2.40(-1.08%)
Dec 07, 2022 226.29 227.35 221.34 222.97 617,409 -2.57(-1.14%)
Dec 06, 2022 222.91 226.58 222.52 225.54 810,435 +3.61(+1.62%)
Dec 05, 2022 229.46 229.92 220.38 221.93 1,109,419 -12.21(-5.21%)
Dec 02, 2022 230.59 237.47 230.32 234.14 954,859 +2.80(+1.21%)
Dec 01, 2022 234.71 234.77 226.22 231.34 1,116,199 -3.79(-1.61%)
Nov 30, 2022 236.69 239.68 231.90 235.13 1,668,944 -3.18(-1.33%)
Nov 29, 2022 235.03 239.01 233.50 238.31 1,007,024 +4.90(+2.10%)
Nov 28, 2022 229.20 235.33 228.53 233.42 862,147 +3.20(+1.39%)
Nov 25, 2022 225.11 230.94 224.09 230.22 291,424 +5.57(+2.48%)
Nov 23, 2022 227.32 229.93 224.28 224.65 658,076 -5.38(-2.34%)
Nov 22, 2022 227.22 232.79 224.97 230.03 889,641 +8.78(+3.97%)
Nov 21, 2022 216.68 222.01 216.57 221.25 923,402 +4.48(+2.07%)
Nov 18, 2022 217.69 220.85 215.26 216.77 1,626,314 +0.62(+0.28%)
Nov 17, 2022 212.23 219.99 211.90 216.15 1,460,700 -0.81(-0.38%)
Nov 16, 2022 229.56 229.56 216.26 216.97 1,725,343 -16.39(-7.02%)
Nov 15, 2022 226.72 235.89 226.72 233.36 1,393,703 +4.05(+1.77%)
Nov 14, 2022 227.10 235.45 226.84 229.30 1,805,137 +2.69(+1.19%)
Nov 11, 2022 244.06 245.36 226.23 226.61 2,229,411 -14.28(-5.93%)
Nov 10, 2022 261.81 263.04 236.61 240.90 2,345,346 -15.50(-6.04%)
Nov 09, 2022 264.95 267.81 253.67 256.39 1,764,027 -10.74(-4.02%)
Nov 08, 2022 266.92 269.50 264.32 267.13 870,219 +1.31(+0.49%)
Nov 07, 2022 265.32 268.63 262.99 265.82 723,793 +0.98(+0.37%)
Nov 04, 2022 261.87 265.98 260.21 264.84 1,103,907 +3.74(+1.43%)
Nov 03, 2022 255.96 264.32 255.40 261.10 986,400 +4.15(+1.61%)
Nov 02, 2022 258.61 261.77 254.63 256.95 1,220,716 -0.79(-0.31%)
Nov 01, 2022 260.25 262.09 255.94 257.74 1,316,899 +4.03(+1.59%)
Oct 31, 2022 257.82 259.04 252.09 253.71 1,214,638 -4.51(-1.75%)
Oct 28, 2022 245.18 259.49 240.17 258.22 1,880,808 +7.79(+3.11%)
Oct 27, 2022 249.66 254.65 248.73 250.43 1,265,999 +3.31(+1.34%)
Oct 26, 2022 242.94 250.15 241.93 247.11 963,147 +3.99(+1.64%)
Oct 25, 2022 238.35 243.96 237.39 243.12 1,255,740 +4.29(+1.79%)
Oct 24, 2022 236.90 241.56 236.90 238.84 761,730 +2.12(+0.90%)
Oct 21, 2022 234.96 237.89 231.30 236.71 783,748 +3.22(+1.38%)
Oct 20, 2022 236.23 237.91 230.55 233.49 980,264 -1.78(-0.75%)
Oct 19, 2022 239.62 240.93 234.18 235.26 769,110 -5.00(-2.08%)
Oct 18, 2022 240.97 243.17 237.62 240.26 947,850 +4.07(+1.72%)
Oct 17, 2022 241.15 242.60 234.88 236.20 1,111,763 -0.54(-0.23%)
Oct 14, 2022 246.78 250.53 234.93 236.73 1,047,558 -9.66(-3.92%)
Oct 13, 2022 231.47 247.01 230.70 246.39 1,026,522 +7.62(+3.19%)
Oct 12, 2022 241.10 243.97 238.65 238.77 896,129 +0.75(+0.31%)
Oct 11, 2022 240.24 242.30 236.25 238.02 876,370 -4.12(-1.70%)
Oct 10, 2022 242.94 244.63 239.42 242.14 1,042,142 +1.50(+0.62%)
Oct 07, 2022 241.63 241.65 231.13 240.64 1,299,117 -3.91(-1.60%)
Oct 06, 2022 237.75 245.13 237.75 244.55 1,382,939 +4.99(+2.08%)
Oct 05, 2022 238.06 240.98 235.93 239.56 1,211,085 +1.50(+0.63%)
Oct 04, 2022 227.79 238.21 227.79 238.06 1,038,596 +14.20(+6.34%)
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.