Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

220.83 +8.73 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 191.87 192.68 190.09 191.61 897,481 +2.31(+1.22%)
May 05, 2023 185.85 193.87 185.42 189.30 1,201,322 +9.79(+5.45%)
May 04, 2023 182.58 183.16 177.57 179.50 1,534,867 -6.67(-3.58%)
May 03, 2023 194.31 196.45 185.62 186.17 1,209,251 -8.40(-4.32%)
May 02, 2023 206.84 208.23 193.00 194.57 1,356,018 -15.17(-7.23%)
May 01, 2023 208.00 211.08 206.13 209.74 1,172,761 +2.57(+1.24%)
Apr 28, 2023 191.17 207.85 191.17 207.17 1,710,939 +5.78(+2.87%)
Apr 27, 2023 199.93 201.58 195.65 201.39 1,274,679 +3.51(+1.77%)
Apr 26, 2023 196.61 200.07 196.40 197.88 912,129 -1.03(-0.52%)
Apr 25, 2023 201.65 201.66 196.74 198.91 1,103,590 -4.84(-2.38%)
Apr 24, 2023 202.41 204.31 201.72 203.75 667,758 +1.50(+0.74%)
Apr 21, 2023 202.92 203.45 198.74 202.25 715,166 -1.47(-0.72%)
Apr 20, 2023 203.36 205.04 202.69 203.72 559,523 -1.41(-0.69%)
Apr 19, 2023 205.13 207.25 201.59 205.13 591,689 +3.29(+1.63%)
Apr 18, 2023 201.88 202.48 200.45 201.84 621,051 -0.82(-0.41%)
Apr 17, 2023 199.10 203.53 198.16 202.66 603,904 +1.29(+0.64%)
Apr 14, 2023 200.16 201.96 197.38 201.37 895,371 +3.52(+1.78%)
Apr 13, 2023 194.94 199.53 193.68 197.85 1,063,014 +2.66(+1.36%)
Apr 12, 2023 193.77 199.38 193.71 195.19 743,756 +1.48(+0.76%)
Apr 11, 2023 196.10 196.10 192.61 193.71 1,002,541 -2.24(-1.14%)
Apr 10, 2023 189.00 196.65 189.00 195.95 1,064,479 +6.76(+3.57%)
Apr 06, 2023 190.16 192.60 188.56 189.20 745,210 -0.47(-0.25%)
Apr 05, 2023 187.61 190.09 186.14 189.66 834,127 -0.70(-0.37%)
Apr 04, 2023 196.02 197.16 187.93 190.37 960,856 -5.64(-2.88%)
Apr 03, 2023 196.54 200.47 194.77 196.01 783,820 -4.77(-2.38%)
Mar 31, 2023 199.63 201.09 196.42 200.78 961,022 +3.43(+1.74%)
Mar 30, 2023 200.04 200.50 195.62 197.35 871,393 -2.15(-1.08%)
Mar 29, 2023 199.13 200.45 195.42 199.50 772,887 +1.45(+0.73%)
Mar 28, 2023 197.80 199.65 195.41 198.06 785,503 -0.84(-0.42%)
Mar 27, 2023 196.88 199.57 194.99 198.90 962,173 +8.43(+4.43%)
Mar 24, 2023 198.50 198.50 187.01 190.47 1,351,435 -11.78(-5.83%)
Mar 23, 2023 205.47 208.40 201.51 202.25 978,263 -1.15(-0.57%)
Mar 22, 2023 212.70 213.47 203.20 203.40 879,509 -9.68(-4.54%)
Mar 21, 2023 211.34 215.82 209.63 213.09 1,561,582 +9.09(+4.45%)
Mar 20, 2023 199.59 204.99 197.16 204.00 1,265,052 +10.09(+5.20%)
Mar 17, 2023 195.60 198.57 192.70 193.91 2,550,240 -7.11(-3.54%)
Mar 16, 2023 191.07 202.13 188.08 201.02 2,234,581 +7.07(+3.65%)
Mar 15, 2023 194.08 195.48 188.48 193.95 2,841,441 -10.38(-5.08%)
Mar 14, 2023 211.18 215.73 203.84 204.32 2,864,491 +3.24(+1.61%)
Mar 13, 2023 222.58 224.80 196.77 201.08 3,684,860 -28.33(-12.35%)
Mar 10, 2023 239.00 239.00 224.52 229.41 1,584,477 -10.83(-4.51%)
Mar 09, 2023 248.67 248.79 237.46 240.24 1,254,465 -10.56(-4.21%)
Mar 08, 2023 250.45 254.37 247.44 250.80 582,444 -0.87(-0.35%)
Mar 07, 2023 251.08 255.26 249.38 251.68 513,829 +0.59(+0.24%)
Mar 06, 2023 252.64 254.49 244.72 251.08 417,665 -2.12(-0.84%)
Mar 03, 2023 253.23 254.76 249.45 253.20 630,525 +0.02(+0.01%)
Mar 02, 2023 249.99 254.72 248.35 253.18 836,733 +1.73(+0.69%)
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.