Home

LPL Financial Holdings Inc (LPLA)

338.40
+3.58 (1.07%)
NASDAQ · Last Trade: Apr 2nd, 4:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LPL Financial Holdings Inc (LPLA)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/2025332.57339.33329.05334.823,687,803334.82
3/31/2025320.29332.91319.20327.141,818,846327.14
3/28/2025330.45338.33327.23336.89898,485336.89
3/27/2025335.27338.98327.53333.19528,685333.19
3/26/2025345.00347.45336.56339.15356,268339.15
3/25/2025343.40347.12337.29342.54385,133342.54
3/24/2025334.77343.25334.77341.74556,313341.74
3/21/2025327.76330.95322.14327.90828,278327.90
3/20/2025328.44335.65324.84334.45571,827334.45
3/19/2025326.74335.77323.30332.21769,637332.21
3/18/2025327.27332.00321.87326.30767,387326.30
3/17/2025321.59330.55318.36328.29772,429328.29
3/14/2025311.87324.30308.49321.991,109,575321.99
3/13/2025319.18319.81306.89308.87895,219308.87
3/12/2025323.69324.26314.57319.20804,318319.20
3/11/2025310.24317.60306.71313.231,285,155313.23
3/10/2025323.41324.20307.55311.071,360,448310.77
3/07/2025332.59337.26321.45333.90953,946333.58
3/06/2025337.56344.48328.72336.94794,947336.62
3/05/2025364.54364.54331.38345.08960,669344.75
3/04/2025350.28351.81330.69336.461,766,336336.13
3/03/2025373.94375.90357.71358.861,334,498358.51
2/28/2025363.06372.22362.35371.74736,754371.38
2/27/2025365.85369.95360.38361.67386,999361.32
2/26/2025360.07369.59349.32362.20836,354361.85
2/25/2025371.00375.41343.78357.361,553,102357.01
2/24/2025373.99379.34368.76374.221,317,521373.86
2/21/2025380.25384.04371.61372.131,175,850371.77
2/20/2025382.76383.61369.94379.461,348,463379.09
2/19/2025377.96383.54377.96383.33730,854382.96
2/18/2025374.13381.60374.13379.99676,410379.62
2/14/2025374.41376.11369.55373.98581,968373.62
2/13/2025367.30373.23363.44372.34698,704371.98
2/12/2025362.71368.11362.00367.32371,021366.97
2/11/2025364.47369.76355.24362.42880,973362.07
2/10/2025369.33372.33361.32366.101,095,824365.75
2/07/2025370.00375.83368.09369.14685,660368.78
2/06/2025374.10374.30366.47371.05780,163370.69
2/05/2025363.67368.45351.60366.47632,899366.12
2/04/2025363.02368.20358.70361.89455,840361.54
2/03/2025356.59365.94355.00364.15666,957363.80
1/31/2025375.74375.74358.30366.891,373,592366.54
1/30/2025364.14365.69359.43361.801,162,545361.45
1/29/2025356.44366.00353.97362.02536,122361.67
1/28/2025354.42359.91352.71358.18464,900357.83
1/27/2025354.79355.28347.36352.75426,015352.41
1/24/2025356.27361.22356.27360.29444,296359.94
1/23/2025356.79360.49356.39358.78591,620358.43
1/22/2025361.63361.63351.25356.79456,494356.45
1/21/2025350.49354.13350.00350.40599,425350.06
1/17/2025342.61350.38340.87348.93450,185348.59
1/16/2025344.48347.74343.41346.21561,038345.88
1/15/2025336.03338.68331.93338.25510,508337.92
1/14/2025328.68335.64326.26334.59468,584334.27
1/13/2025327.50331.21326.67327.12395,876326.81
1/10/2025331.90334.06327.07330.41519,283330.09
1/08/2025336.65338.02332.10333.42422,245333.10
1/07/2025344.00344.48330.00335.64639,198335.32
1/06/2025344.31344.86336.30336.53718,141336.20
1/03/2025331.70335.36328.97333.09398,807332.77
1/02/2025327.93330.12324.14328.00661,179327.68