Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

212.10 +1.59 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 246.23 252.28 246.23 251.45 811,115 +4.20(+1.70%)
Feb 28, 2023 246.14 251.04 244.76 247.25 759,962 +2.98(+1.22%)
Feb 27, 2023 245.83 245.85 241.68 244.26 696,157 -0.74(-0.30%)
Feb 24, 2023 240.82 246.92 240.69 245.01 595,300 +4.36(+1.81%)
Feb 23, 2023 243.09 245.46 238.63 240.65 497,881 -1.71(-0.71%)
Feb 22, 2023 242.06 244.30 238.88 242.36 485,520 -1.17(-0.48%)
Feb 21, 2023 246.63 249.92 243.48 243.53 709,056 -4.14(-1.67%)
Feb 17, 2023 245.50 248.86 244.22 247.67 534,453 +1.78(+0.73%)
Feb 16, 2023 244.21 251.92 244.21 245.89 543,300 +0.28(+0.11%)
Feb 15, 2023 240.86 245.78 240.86 245.61 374,133 +2.86(+1.18%)
Feb 14, 2023 241.16 246.72 241.16 242.75 454,279 +2.50(+1.04%)
Feb 13, 2023 238.67 240.61 237.75 240.25 351,725 +2.36(+0.99%)
Feb 10, 2023 240.00 242.63 236.64 237.89 461,970 -2.11(-0.88%)
Feb 09, 2023 245.05 246.31 237.97 240.00 714,944 -3.92(-1.61%)
Feb 08, 2023 244.13 247.68 240.69 243.93 578,938 +0.22(+0.09%)
Feb 07, 2023 234.80 244.16 232.55 243.71 981,690 +8.71(+3.71%)
Feb 06, 2023 233.24 240.74 233.24 235.00 1,277,277 +2.25(+0.97%)
Feb 03, 2023 229.15 246.83 228.29 232.75 2,089,581 +10.30(+4.63%)
Feb 02, 2023 233.37 234.43 219.56 222.45 1,201,121 -10.92(-4.68%)
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.