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 (%)
Oct 31, 2023 221.54 223.70 217.21 223.37 735,821 +1.22(+0.55%)
Oct 30, 2023 220.36 226.30 219.43 222.15 697,648 +1.82(+0.83%)
Oct 27, 2023 206.39 226.15 199.16 220.33 1,251,763 -0.47(-0.21%)
Oct 26, 2023 213.90 222.69 213.90 220.79 707,236 +5.69(+2.65%)
Oct 25, 2023 218.34 218.51 214.10 215.10 586,510 -3.81(-1.74%)
Oct 24, 2023 220.36 220.96 217.50 218.91 431,136 +0.85(+0.39%)
Oct 23, 2023 220.43 221.52 217.00 218.06 433,834 -2.37(-1.07%)
Oct 20, 2023 224.73 225.92 218.97 220.43 318,337 -4.30(-1.91%)
Oct 19, 2023 230.38 231.50 224.62 224.72 366,487 -6.82(-2.95%)
Oct 18, 2023 235.69 235.69 231.55 231.55 429,275 -5.30(-2.24%)
Oct 17, 2023 231.90 238.38 231.47 236.85 460,725 +5.92(+2.56%)
Oct 16, 2023 228.97 232.47 229.23 230.93 396,909 +4.24(+1.87%)
Oct 13, 2023 226.50 230.04 223.61 226.69 410,201 +0.03(+0.01%)
Oct 12, 2023 230.53 230.56 222.15 226.66 600,308 -5.52(-2.38%)
Oct 11, 2023 235.78 236.19 229.36 232.19 455,747 -3.77(-1.60%)
Oct 10, 2023 237.37 240.25 235.86 235.96 494,057 +0.37(+0.16%)
Oct 09, 2023 235.42 237.86 233.92 235.59 349,048 -2.95(-1.24%)
Oct 06, 2023 233.82 240.44 227.06 238.54 435,624 +4.90(+2.10%)
Oct 05, 2023 230.30 235.19 228.62 233.64 451,041 +2.28(+0.99%)
Oct 04, 2023 229.02 235.20 228.36 231.36 443,456 +1.84(+0.80%)
Oct 03, 2023 235.15 235.15 227.11 229.52 490,460 -7.44(-3.14%)
Oct 02, 2023 236.57 240.48 235.05 236.96 470,955 +0.53(+0.22%)
Sep 29, 2023 237.58 239.37 236.01 236.43 386,750 -1.20(-0.51%)
Sep 28, 2023 236.14 239.76 236.14 237.64 338,734 +1.79(+0.76%)
Sep 27, 2023 237.92 238.06 235.41 235.85 368,260 -0.53(-0.22%)
Sep 26, 2023 237.14 239.66 234.99 236.38 497,654 -3.06(-1.28%)
Sep 25, 2023 239.26 240.93 238.57 239.44 334,908 -0.48(-0.20%)
Sep 22, 2023 238.03 244.39 236.26 239.92 557,152 +2.27(+0.95%)
Sep 21, 2023 244.28 245.63 234.65 237.65 792,209 -7.77(-3.17%)
Sep 20, 2023 245.91 248.81 245.13 245.42 424,438 -0.84(-0.34%)
Sep 19, 2023 246.15 249.37 245.77 246.25 542,789 +1.01(+0.41%)
Sep 18, 2023 244.97 245.90 239.73 245.24 579,276 -0.58(-0.23%)
Sep 15, 2023 243.11 246.61 242.36 245.82 1,087,659 +1.58(+0.65%)
Sep 14, 2023 242.91 244.84 242.15 244.23 457,110 +2.65(+1.10%)
Sep 13, 2023 242.39 243.72 240.05 241.59 404,167 +0.10(+0.04%)
Sep 12, 2023 239.83 242.49 238.91 241.49 452,013 +1.84(+0.77%)
Sep 11, 2023 243.15 244.95 239.18 239.65 570,065 -1.61(-0.67%)
Sep 08, 2023 234.44 241.46 234.44 241.26 653,203 +6.90(+2.95%)
Sep 07, 2023 233.88 236.07 233.08 234.35 500,476 +0.97(+0.41%)
Sep 06, 2023 230.34 235.16 230.09 233.39 447,550 +1.21(+0.52%)
Sep 05, 2023 234.00 234.98 231.87 232.18 390,425 -0.98(-0.42%)
Sep 01, 2023 229.82 236.05 228.07 233.15 540,677 +3.74(+1.63%)
Aug 31, 2023 232.27 233.08 228.37 229.41 615,954 -2.79(-1.20%)
Aug 30, 2023 231.90 234.12 230.87 232.20 429,672 +0.30(+0.13%)
Aug 29, 2023 234.74 236.75 231.42 231.90 520,058 -3.59(-1.52%)
Aug 28, 2023 232.40 237.53 231.24 235.49 572,406 +2.56(+1.10%)
Aug 25, 2023 232.94 234.15 230.23 232.93 553,572 -0.41(-0.17%)
Aug 24, 2023 229.36 235.28 228.14 233.34 671,504 +5.35(+2.35%)
Aug 23, 2023 229.02 229.88 224.50 227.99 406,410 +0.34(+0.15%)
Aug 22, 2023 229.68 232.77 226.60 227.65 434,869 -3.13(-1.36%)
Aug 21, 2023 224.84 232.69 224.84 230.78 621,472 +6.82(+3.05%)
Aug 18, 2023 218.07 226.10 217.48 223.96 693,274 +5.89(+2.70%)
Aug 17, 2023 220.04 221.41 217.51 218.07 406,855 -2.19(-0.99%)
Aug 16, 2023 221.05 222.00 220.09 220.26 281,943 -0.80(-0.36%)
Aug 15, 2023 225.38 225.99 220.07 221.05 282,776 -5.23(-2.31%)
Aug 14, 2023 224.22 226.79 222.87 226.29 291,193 +1.82(+0.81%)
Aug 11, 2023 224.06 227.38 221.56 224.47 344,361 +0.41(+0.18%)
Aug 10, 2023 224.71 227.48 221.59 224.06 500,456 +0.58(+0.26%)
Aug 09, 2023 229.46 229.85 222.90 223.48 683,438 -5.81(-2.53%)
Aug 08, 2023 227.67 229.92 223.96 229.29 565,491 -3.34(-1.44%)
Aug 07, 2023 230.67 233.60 230.67 232.63 384,187 +2.89(+1.26%)
Aug 04, 2023 234.94 236.14 229.58 229.74 481,152 -5.53(-2.35%)
Aug 03, 2023 230.35 237.87 229.99 235.27 687,943 +4.82(+2.09%)
Aug 02, 2023 230.14 231.10 228.97 230.46 741,347 -1.17(-0.51%)
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.