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

LPL Financial Holdings Inc (NQ: LPLA )

269.90 +0.25 (+0.09%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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 (%)
Sep 30, 2022 213.80 221.60 213.22 216.58 794,686 +1.99(+0.93%)
Sep 29, 2022 218.74 219.47 213.47 214.59 729,016 -5.73(-2.60%)
Sep 28, 2022 215.69 220.91 214.17 220.32 533,099 +3.71(+1.71%)
Sep 27, 2022 217.57 219.76 214.44 216.61 706,629 +3.46(+1.62%)
Sep 26, 2022 217.31 219.44 211.89 213.15 1,170,305 -6.26(-2.86%)
Sep 23, 2022 222.34 224.68 216.12 219.42 1,276,861 -8.24(-3.62%)
Sep 22, 2022 227.81 229.00 224.65 227.65 874,047 +1.12(+0.49%)
Sep 21, 2022 227.87 234.52 225.97 226.53 520,289 -0.63(-0.28%)
Sep 20, 2022 228.40 231.48 226.17 227.17 1,248,711 -2.54(-1.10%)
Sep 19, 2022 225.07 229.91 224.46 229.71 1,786,177 +1.79(+0.79%)
Sep 16, 2022 226.97 229.04 220.98 227.91 1,602,866 -3.26(-1.41%)
Sep 15, 2022 230.09 233.43 229.56 231.17 1,011,434 +0.32(+0.14%)
Sep 14, 2022 230.92 232.66 225.57 230.86 1,210,128 +1.36(+0.59%)
Sep 13, 2022 225.25 230.83 224.06 229.50 588,855 -0.49(-0.21%)
Sep 12, 2022 230.03 231.88 227.75 229.98 438,248 +0.73(+0.32%)
Sep 09, 2022 228.01 230.82 226.30 229.25 655,925 +1.95(+0.86%)
Sep 08, 2022 219.98 227.39 219.93 227.30 435,497 +5.45(+2.46%)
Sep 07, 2022 218.16 222.83 215.34 221.84 491,188 +2.93(+1.34%)
Sep 06, 2022 215.35 219.25 214.55 218.91 663,533 +1.57(+0.72%)
Sep 02, 2022 222.15 222.15 215.72 217.34 631,459 -3.19(-1.45%)
Sep 01, 2022 217.20 220.76 216.03 220.54 636,636 +1.13(+0.52%)
Aug 31, 2022 221.40 223.69 219.19 219.41 739,017 -1.09(-0.49%)
Aug 30, 2022 222.06 222.06 217.41 220.50 438,482 -1.60(-0.72%)
Aug 29, 2022 221.97 224.33 218.50 222.09 469,725 -2.10(-0.94%)
Aug 26, 2022 227.63 227.98 222.53 224.19 348,034 -2.35(-1.04%)
Aug 25, 2022 224.52 229.03 223.58 226.54 329,072 +3.24(+1.45%)
Aug 24, 2022 222.75 225.75 221.92 223.30 431,991 +2.45(+1.11%)
Aug 23, 2022 219.08 221.22 218.41 220.85 462,568 +1.78(+0.81%)
Aug 22, 2022 219.79 222.65 218.05 219.08 624,809 -3.36(-1.51%)
Aug 19, 2022 225.25 227.36 221.62 222.44 609,995 -7.49(-3.26%)
Aug 18, 2022 231.15 232.90 229.25 229.93 569,896 +0.13(+0.06%)
Aug 17, 2022 224.06 230.16 222.37 229.81 686,526 +2.67(+1.17%)
Aug 16, 2022 224.26 228.37 222.84 227.14 689,306 +3.32(+1.48%)
Aug 15, 2022 222.70 225.16 221.25 223.82 904,757 -1.53(-0.68%)
Aug 12, 2022 225.35 225.44 221.27 225.35 736,028 +3.82(+1.73%)
Aug 11, 2022 223.06 225.16 221.32 221.53 1,208,527 -0.31(-0.14%)
Aug 10, 2022 227.75 230.19 220.54 221.84 1,336,158 -3.95(-1.75%)
Aug 09, 2022 222.13 225.87 220.65 225.79 702,019 +5.14(+2.33%)
Aug 08, 2022 223.04 223.78 219.54 220.65 801,246 -2.29(-1.03%)
Aug 05, 2022 217.03 224.90 216.39 222.94 837,610 +5.79(+2.67%)
Aug 04, 2022 214.52 220.30 206.22 217.14 767,311 +2.21(+1.03%)
Aug 03, 2022 212.80 217.44 209.76 214.94 1,697,609 +5.86(+2.80%)
Aug 02, 2022 204.48 210.34 201.57 209.07 1,112,925 +4.10(+2.00%)
Aug 01, 2022 205.42 207.24 202.84 204.97 556,936 -2.89(-1.39%)
Jul 29, 2022 200.40 208.94 200.40 207.87 740,328 +6.27(+3.11%)
Jul 28, 2022 196.31 201.95 192.71 201.60 693,221 +6.41(+3.28%)
Jul 27, 2022 193.16 196.95 192.62 195.19 496,381 +2.97(+1.55%)
Jul 26, 2022 191.85 194.48 190.87 192.22 420,005 -1.78(-0.92%)
Jul 25, 2022 190.75 194.10 189.43 194.00 330,960 +3.50(+1.83%)
Jul 22, 2022 191.52 195.43 188.41 190.51 326,717 -1.84(-0.96%)
Jul 21, 2022 189.65 192.36 187.95 192.35 419,941 +2.38(+1.25%)
Jul 20, 2022 183.79 191.69 182.49 189.97 699,223 +4.79(+2.59%)
Jul 19, 2022 180.25 186.09 177.19 185.18 447,776 +7.97(+4.50%)
Jul 18, 2022 180.49 182.95 176.12 177.21 493,188 +0.13(+0.07%)
Jul 15, 2022 173.44 178.04 171.22 177.08 567,897 +6.24(+3.65%)
Jul 14, 2022 170.55 172.23 168.01 170.84 690,788 -4.35(-2.48%)
Jul 13, 2022 175.48 176.26 172.16 175.19 363,529 -0.75(-0.43%)
Jul 12, 2022 172.73 179.60 170.86 175.94 486,914 +1.16(+0.66%)
Jul 11, 2022 177.51 178.17 174.04 174.78 378,787 -5.28(-2.93%)
Jul 08, 2022 179.66 182.50 177.53 180.06 376,367 +1.15(+0.64%)
Jul 07, 2022 176.79 180.76 176.79 178.91 526,836 +4.15(+2.37%)
Jul 06, 2022 182.10 183.91 171.96 174.76 932,940 -8.82(-4.81%)
Jul 05, 2022 175.25 183.68 171.66 183.59 805,941 +4.13(+2.30%)
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.