Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

212.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 195.69 196.94 191.08 193.53 1,564,420 -3.72(-1.88%)
May 30, 2023 198.16 199.27 195.58 197.24 509,539 +0.82(+0.41%)
May 26, 2023 196.72 198.60 195.44 196.43 807,452 -0.36(-0.18%)
May 25, 2023 192.76 199.23 192.76 196.78 608,393 +4.42(+2.30%)
May 24, 2023 195.41 195.41 191.77 192.36 410,288 -3.40(-1.74%)
May 23, 2023 196.85 200.50 194.46 195.76 505,079 -1.00(-0.51%)
May 22, 2023 197.00 198.83 194.61 196.76 806,905 +0.06(+0.03%)
May 19, 2023 196.55 198.61 194.53 196.71 735,507 +1.22(+0.63%)
May 18, 2023 194.04 196.34 192.72 195.48 774,291 +1.20(+0.62%)
May 17, 2023 189.95 195.97 189.44 194.28 546,819 +5.91(+3.14%)
May 16, 2023 189.91 191.20 188.07 188.37 653,363 -1.20(-0.63%)
May 15, 2023 187.33 192.02 186.37 189.57 816,721 +3.14(+1.69%)
May 12, 2023 188.74 190.88 184.86 186.42 902,014 -0.03(-0.02%)
May 11, 2023 185.90 188.88 185.64 186.45 766,426 -2.37(-1.26%)
May 10, 2023 192.18 192.81 187.47 188.82 995,511 -2.13(-1.12%)
May 09, 2023 189.67 192.49 189.15 190.96 726,183 -0.64(-0.34%)
May 08, 2023 191.86 192.67 190.09 191.60 897,504 +2.31(+1.22%)
May 05, 2023 185.85 193.86 185.41 189.29 1,201,354 +9.79(+5.45%)
May 04, 2023 182.57 183.15 177.57 179.50 1,534,908 -6.67(-3.58%)
May 03, 2023 194.30 196.44 185.61 186.17 1,209,283 -8.40(-4.32%)
May 02, 2023 206.83 208.22 192.99 194.57 1,356,054 -15.17(-7.23%)
May 01, 2023 207.99 211.07 206.12 209.74 1,172,792 +2.57(+1.24%)
Apr 28, 2023 191.17 207.84 191.17 207.17 1,710,984 +5.78(+2.87%)
Apr 27, 2023 199.93 201.57 195.64 201.38 1,274,713 +3.51(+1.77%)
Apr 26, 2023 196.60 200.06 196.39 197.87 912,154 -1.03(-0.52%)
Apr 25, 2023 201.64 201.65 196.73 198.90 1,103,620 -4.84(-2.38%)
Apr 24, 2023 202.41 204.31 201.71 203.74 667,776 +1.50(+0.74%)
Apr 21, 2023 202.91 203.45 198.74 202.25 715,185 -1.47(-0.72%)
Apr 20, 2023 203.36 205.03 202.68 203.72 559,538 -1.41(-0.69%)
Apr 19, 2023 205.12 207.25 201.58 205.12 591,704 +3.29(+1.63%)
Apr 18, 2023 201.88 202.47 200.44 201.83 621,068 -0.82(-0.41%)
Apr 17, 2023 199.09 203.52 198.15 202.65 603,920 +1.29(+0.64%)
Apr 14, 2023 200.15 201.96 197.38 201.36 895,394 +3.52(+1.78%)
Apr 13, 2023 194.94 199.53 193.68 197.84 1,063,043 +2.66(+1.36%)
Apr 12, 2023 193.76 199.38 193.71 195.18 743,776 +1.48(+0.76%)
Apr 11, 2023 196.10 196.10 192.60 193.71 1,002,568 -2.24(-1.14%)
Apr 10, 2023 188.99 196.64 188.99 195.95 1,064,507 +6.75(+3.57%)
Apr 06, 2023 190.15 192.59 188.56 189.19 745,229 -0.47(-0.25%)
Apr 05, 2023 187.60 190.09 186.14 189.66 834,149 -0.70(-0.37%)
Apr 04, 2023 196.02 197.16 187.92 190.36 960,881 -5.65(-2.88%)
Apr 03, 2023 196.53 200.47 194.76 196.01 783,841 -4.77(-2.38%)
Mar 31, 2023 199.63 201.09 196.41 200.78 961,048 +3.43(+1.74%)
Mar 30, 2023 200.03 200.49 195.62 197.35 871,416 -2.15(-1.08%)
Mar 29, 2023 199.12 200.45 195.42 199.50 772,907 +1.45(+0.73%)
Mar 28, 2023 197.79 199.64 195.40 198.05 785,524 -0.84(-0.42%)
Mar 27, 2023 196.87 199.57 194.99 198.89 962,199 +8.43(+4.43%)
Mar 24, 2023 198.50 198.50 187.01 190.46 1,351,471 -11.79(-5.83%)
Mar 23, 2023 205.46 208.40 201.50 202.25 978,289 -1.15(-0.57%)
Mar 22, 2023 212.69 213.47 203.20 203.40 879,532 -9.68(-4.54%)
Mar 21, 2023 211.33 215.82 209.63 213.08 1,561,623 +9.09(+4.45%)
Mar 20, 2023 199.59 204.98 197.16 203.99 1,265,086 +10.09(+5.20%)
Mar 17, 2023 195.60 198.57 192.69 193.90 2,550,308 -7.11(-3.54%)
Mar 16, 2023 191.07 202.13 188.07 201.02 2,234,641 +7.07(+3.65%)
Mar 15, 2023 194.07 195.47 188.48 193.94 2,841,517 -10.38(-5.08%)
Mar 14, 2023 211.17 215.73 203.83 204.32 2,864,568 +3.24(+1.61%)
Mar 13, 2023 222.57 224.79 196.77 201.08 3,684,958 -28.33(-12.35%)
Mar 10, 2023 239.00 239.00 224.51 229.41 1,584,519 -10.83(-4.51%)
Mar 09, 2023 248.67 248.78 237.45 240.24 1,254,499 -10.56(-4.21%)
Mar 08, 2023 250.44 254.36 247.44 250.80 582,460 -0.87(-0.35%)
Mar 07, 2023 251.07 255.25 249.37 251.67 513,843 +0.59(+0.24%)
Mar 06, 2023 252.63 254.48 244.71 251.07 417,676 -2.12(-0.84%)
Mar 03, 2023 253.22 254.75 249.44 253.19 630,542 +0.02(+0.01%)
Mar 02, 2023 249.98 254.71 248.34 253.17 836,755 +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.