LPL Financial Holdings Inc. (LPLA) NASDAQ

355.01

+4.03(+1.15%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025355.47350.98350.98361.35349.86507,000
August 14, 2025356.56355.96355.96360.7352.421.03M
August 13, 2025373.41355.8355.8375.68343.111.55M
August 12, 2025373.18373.41373.41379.19369.71650,904
August 11, 2025372.21370.65370.65373.36367.5409,230
August 08, 2025369.85369.84369.84372.64363.72523,382
August 07, 2025380.21368.85368.85380.21365.35554,833
August 06, 2025374.39378.74378.74380371.16558,700
August 05, 2025377.32373.94373.94383.43370.28643,667
August 04, 2025371.14374.57374.57375.44364.16877,541
August 01, 2025375.66369.91369.91388.79355.063.28M
July 31, 2025400395.73395.73403.58392.381.27M
July 30, 2025391.83399399399.39390.671.13M
July 29, 2025387.89390.67390.67391.52384.441.51M
July 28, 2025382.19385.04385.04386.07378.98480,447
July 25, 2025379.39380.04380.04383.87374.19548,200
July 24, 2025378.56376.79376.79380.43374.54788,090
July 23, 2025376.82379.18379.18380.25373.71476,001
July 22, 2025382.62374.36374.36384.73374.1472,809
July 21, 2025393.15379.59379.59396.25377.92846,211
July 18, 2025381.92393.31393.31395.77381.041.05M
July 17, 2025367.17378.87378.87386.92366.19877,903
July 16, 2025371.6368.31368.31373.54359.08728,638
July 15, 2025370.24367.03367.03372.72360.76764,851
July 14, 2025372.21370.48370.48377.02369.551.1M
July 11, 2025379.6371.97371.97381.93371.69417,547
July 10, 2025383.25380.18380.18385.38376.22613,800
July 09, 2025381.6380.9380.9381.6374.35685,500
July 08, 2025380.56383.6383.6383.93376.931.01M
July 07, 2025380.38380.74380.74384.03378.79531,672
July 03, 2025380.67384.11384.11385.47374.79348,600
July 02, 2025370.95376.47376.47376.74366.82979,010
July 01, 2025372.79373.05373.05378.48363.95784,847
June 30, 2025367.73374.97374.97375.54364.511.13M
June 27, 2025367.48364.96364.96371.22363.281.27M
June 26, 2025363.45364.37364.37365.39358.36611,644
June 25, 2025356.5360.95360.95361.81356.5707,960
June 24, 2025373354.1354.1377.713511.94M
June 23, 2025376.75374.36374.36382.29368.82441,416
June 20, 2025382.01379.58379.58382.81378.4405,900
June 18, 2025377.75379.29379.29382.27375.77481,294
June 17, 2025377.92378.01378.01379.95376.38286,200
June 16, 2025376.81379.76379.76384.56376.81270,412
June 13, 2025375.11374.08374.08377.39370.57427,294
June 12, 2025374.46379.39379.39379.69370.01341,529
June 11, 2025376.94377.08377.08383.3375.8496,495
June 10, 2025379.5379.22379.22382.04372.08500,537
June 09, 2025388.66380.39380.39388.66372.72534,557
June 06, 2025386.63388.96388.96389.54380.13419,752
June 05, 2025379.22380.07380.07383.26374.38372,200
June 04, 2025386.76376.23376.23388.58376.22498,278
June 03, 2025381.57386.01386.01386.61379.09423,929
June 02, 2025383.99383.39383.39384.54372.05598,500
May 30, 2025384.2387.16387.16387.6381.51.12M
May 29, 2025383.99387.55387.55387.59380.38982,833
May 28, 2025381.88381.22381.22384.55380.25421,100
May 27, 2025377.91382.18382.18383.63375.14579,230
May 23, 2025369.73372.5372.5376.1368.12459,188
May 22, 2025377.93377.4377.4379.6375.02402,020
May 21, 2025383.61377.95377.95386.75376.15520,343
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved