LPL Financial Holdings Inc. (LPLA) NASDAQ
289.03
-0.59(-0.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
289.03
-0.59(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 295.12 | 289.03 | 289.03 | 297.27 | 288.97 | 1.29M |
| March 12, 2026 | 296.24 | 289.62 | 289.62 | 304.61 | 289.19 | 1.37M |
| March 11, 2026 | 308.11 | 302.96 | 302.96 | 310.73 | 297.87 | 721,019 |
| March 10, 2026 | 313.36 | 308.3 | 308.3 | 317.39 | 307.6 | 1M |
| March 09, 2026 | 308.62 | 312.8 | 312.8 | 314.11 | 303.1 | 675,998 |
| March 06, 2026 | 313.83 | 313.56 | 313.56 | 315.29 | 302.49 | 919,700 |
| March 05, 2026 | 309.2 | 316.92 | 316.92 | 317.51 | 304.15 | 757,906 |
| March 04, 2026 | 306.47 | 311.88 | 311.88 | 315.53 | 306.47 | 746,154 |
| March 03, 2026 | 299.23 | 306.22 | 306.22 | 311.64 | 296.03 | 979,046 |
| 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 | 0 | 324.27 | 312.79 | 917,621 |
| February 19, 2026 | 330 | 327.92 | 0 | 332.13 | 318.99 | 707,708 |
| February 18, 2026 | 324.82 | 332.18 | 0 | 334.17 | 323.96 | 1.2M |
| February 17, 2026 | 334.7 | 322.19 | 0 | 335.27 | 320.62 | 1.84M |
| February 13, 2026 | 330 | 334.7 | 0 | 335.8 | 320.96 | 1.45M |
| February 12, 2026 | 339.31 | 330 | 0 | 341.31 | 317 | 2.36M |
| February 11, 2026 | 364.18 | 338.67 | 0 | 372.76 | 336.53 | 2.54M |
| February 10, 2026 | 395.4 | 360.58 | 0 | 395.49 | 348.51 | 2.99M |
| February 09, 2026 | 385.14 | 393.25 | 0 | 397.76 | 383.83 | 751,932 |
| February 06, 2026 | 368.56 | 385.14 | 0 | 387.51 | 368.19 | 541,128 |
| February 05, 2026 | 385.71 | 372.34 | 0 | 388.13 | 362.96 | 1.02M |
| February 04, 2026 | 387.25 | 388.96 | 0 | 400.16 | 377.18 | 928,940 |
| February 03, 2026 | 379.36 | 386.94 | 0 | 390 | 371.93 | 1.63M |
| February 02, 2026 | 362.23 | 376.33 | 0 | 377.47 | 362.23 | 894,811 |
| January 30, 2026 | 359.54 | 364.5 | 0 | 365.66 | 347.11 | 1.27M |
| January 29, 2026 | 370.57 | 362.71 | 0 | 379.08 | 360.79 | 1.05M |
| January 28, 2026 | 366.8 | 366.9 | 0 | 371.52 | 363.28 | 747,300 |
| January 27, 2026 | 359.15 | 365.05 | 0 | 368.52 | 356.59 | 603,724 |
| January 26, 2026 | 362.21 | 358.99 | 0 | 365.71 | 356.25 | 710,429 |
| January 23, 2026 | 378.05 | 362.11 | 0 | 378.5 | 361.68 | 598,131 |
| January 22, 2026 | 379.26 | 378.24 | 0 | 380.13 | 371.25 | 445,500 |
| January 21, 2026 | 368.76 | 370.95 | 0 | 380.56 | 368.76 | 511,500 |
| January 20, 2026 | 372.5 | 366.93 | 0 | 379.08 | 366.53 | 498,100 |
| January 16, 2026 | 379.32 | 378.62 | 0 | 383.3 | 373.41 | 487,000 |
| January 15, 2026 | 376.59 | 376.83 | 0 | 385 | 374.19 | 648,600 |
| January 14, 2026 | 360.51 | 371.82 | 0 | 373.19 | 358.42 | 493,200 |
| January 13, 2026 | 365 | 364.41 | 0 | 366.2 | 357.06 | 686,524 |
| January 12, 2026 | 355.78 | 365.36 | 0 | 366.11 | 355 | 376,122 |
| January 09, 2026 | 364.4 | 359.82 | 0 | 364.99 | 359.08 | 436,100 |
| January 08, 2026 | 356.07 | 362.36 | 0 | 364.65 | 356.07 | 382,000 |
| January 07, 2026 | 374.79 | 359.38 | 0 | 376.06 | 358.86 | 627,400 |
| January 06, 2026 | 372.92 | 376.56 | 0 | 379.15 | 366.35 | 633,600 |
| January 05, 2026 | 363.63 | 370.12 | 0 | 376.35 | 363.63 | 742,933 |
| January 02, 2026 | 358.01 | 361.63 | 0 | 364.91 | 356 | 552,050 |
| December 31, 2025 | 359.94 | 357.17 | 0 | 360 | 355.5 | 532,000 |
| December 30, 2025 | 365.38 | 359.75 | 0 | 366.78 | 355.31 | 540,700 |
| December 29, 2025 | 372.94 | 366.25 | 0 | 373.59 | 365.5 | 386,000 |
| December 26, 2025 | 372.98 | 372.16 | 0 | 373.99 | 370.23 | 339,437 |
| December 24, 2025 | 374.39 | 373.38 | 0 | 376.17 | 372.58 | 216,700 |
| December 23, 2025 | 371.96 | 374.28 | 0 | 377.53 | 370.89 | 358,211 |
| December 22, 2025 | 361.58 | 370.7 | 0 | 371.32 | 359.85 | 993,225 |
| December 19, 2025 | 352.38 | 362.46 | 0 | 365.59 | 351.95 | 1.8M |
| December 18, 2025 | 356.32 | 352.74 | 0 | 357.63 | 350.41 | 838,822 |
| December 17, 2025 | 369.44 | 355.72 | 0 | 369.82 | 354 | 806,516 |
| December 16, 2025 | 370.4 | 367.97 | 0 | 373.98 | 366.36 | 903,934 |