LPL Financial Holdings Inc. - LPLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	306.47	311.88	311.88	315.53	306.47	749,176
March 03, 2026	299.2	306.22	306.22	311.64	296.03	982,145
March 02, 2026	297.06	306	306	310.78	297.06	975,500
February 27, 2026	310.68	300.38	300.38	311.85	296.22	1.32M
February 26, 2026	318.5	319.55	319.55	323.86	316.11	1.24M
February 25, 2026	311.36	318.47	318.47	320.89	307.41	910,003
February 24, 2026	301.25	308.7	308.7	316.79	298.31	1.71M
February 23, 2026	314.98	303.88	303.88	319.32	303.74	1.13M
February 20, 2026	323.96	319.22	319.22	324.27	312.79	917,621
February 19, 2026	330	327.92	327.92	332.13	318.99	707,708
February 18, 2026	324.82	332.18	332.18	334.17	323.96	1.2M
February 17, 2026	334.7	322.19	322.19	335.27	320.62	1.84M
February 13, 2026	330	334.7	334.7	335.8	320.96	1.44M
February 12, 2026	339.31	330	330	341.31	317	2.32M
February 11, 2026	364.18	338.67	338.67	372.76	336.53	2.54M
February 10, 2026	395.4	360.58	360.58	395.49	348.51	2.94M
February 09, 2026	385.14	393.25	393.25	397.76	383.83	751,932
February 06, 2026	368.56	385.14	385.14	387.51	368.19	541,128
February 05, 2026	385.72	372.34	372.34	388.13	362.96	1.02M
February 04, 2026	387.25	388.96	388.96	400.16	377.18	928,940
February 03, 2026	379.36	386.94	386.94	390	371.93	1.63M
February 02, 2026	362.23	376.33	376.33	377.47	362.23	894,811
January 30, 2026	359.54	364.5	364.5	365.66	347.11	1.27M
January 29, 2026	370.57	362.71	362.71	379.08	360.79	1.05M
January 28, 2026	366.8	366.9	366.9	371.52	363.28	747,276
January 27, 2026	359.15	365.05	365.05	368.52	356.59	603,724
January 26, 2026	362.21	358.99	358.99	365.71	356.25	710,429
January 23, 2026	378.05	362.11	362.11	378.5	361.68	598,131
January 22, 2026	379.26	378.24	378.24	380.13	371.25	445,500
January 21, 2026	368.76	370.95	370.95	380.56	368.76	419,377
January 20, 2026	372.5	366.93	366.93	379.08	366.53	497,265
January 16, 2026	379.32	378.62	378.62	383.3	373.41	487,000
January 15, 2026	376.59	376.83	376.83	385	374.19	628,696
January 14, 2026	360.51	371.82	371.82	373.19	358.42	493,200
January 13, 2026	365	364.41	364.41	366.2	357.26	680,935
January 12, 2026	355.78	365.36	365.36	366.11	355	376,122
January 09, 2026	364.4	359.82	359.82	364.99	359.08	436,100
January 08, 2026	356.07	362.36	362.36	364.65	356.07	382,000
January 07, 2026	374.79	359.38	359.38	376.06	358.86	627,353
January 06, 2026	372.92	376.56	376.56	379.15	366.35	622,449
January 05, 2026	363.63	370.12	370.12	376.35	363.63	742,933
January 02, 2026	358.01	361.63	361.63	364.91	356	552,050
December 31, 2025	359.94	357.17	357.17	360	355.5	532,000
December 30, 2025	365.38	359.75	359.75	366.78	355.31	540,700
December 29, 2025	372.94	366.25	366.25	373.59	365.5	386,000
December 26, 2025	372.98	372.16	372.16	373.99	370.18	336,635
December 24, 2025	374.39	373.38	373.38	376.17	372.58	216,692
December 23, 2025	371.96	374.28	374.28	377.53	370.89	358,211
December 22, 2025	361.58	370.7	370.7	371.32	359.85	993,225
December 19, 2025	352.38	362.46	362.46	365.59	351.95	1.76M
December 18, 2025	356.32	352.74	352.74	357.63	350.41	794,823
December 17, 2025	369.44	355.72	355.72	369.82	354	806,516
December 16, 2025	370.4	367.97	367.97	373.98	366.36	903,934
December 15, 2025	381.95	373.43	373.43	385.5	370.67	1.01M
December 12, 2025	391.16	380.96	380.96	391.16	380.35	1.02M
December 11, 2025	381	387.45	387.45	389.51	378.91	929,603
December 10, 2025	378.84	386.99	386.99	389.57	374.68	909,907
December 09, 2025	369.41	374.71	374.71	382.57	369.41	554,495
December 08, 2025	369.64	368.5	368.5	373.23	366.29	575,200
December 05, 2025	366.04	371.01	371.01	373.89	364.67	310,922

LPL Financial Holdings Inc. (LPLA) NASDAQ