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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	336.9	336.19	336.19	342	329.79	1.08M
September 16, 2025	337.9	336.28	336.28	339.75	333.61	777,199
September 15, 2025	351.59	336.68	336.68	352.39	335.86	1.02M
September 12, 2025	349.42	350.64	350.64	352.06	347.84	589,143
September 11, 2025	342.17	347.71	347.71	347.89	338.06	789,215
September 10, 2025	339	341.86	341.86	342.73	335.94	1.04M
September 09, 2025	339.54	339.97	339.97	348.33	339.54	1.33M
September 08, 2025	336.21	340.52	340.52	343.8	333.84	2.3M
September 05, 2025	356.15	332.99	332.99	356.15	328.4	1.64M
September 04, 2025	358.18	360.04	360.04	360.37	357.47	611,700
September 03, 2025	359.02	356.33	356.33	364.58	354.19	460,985
September 02, 2025	361.25	362.83	362.83	363.97	354.38	553,672
August 29, 2025	364.46	364.48	364.48	364.9	360.82	249,319
August 28, 2025	367.35	364.83	364.83	371.51	362.71	447,800
August 27, 2025	366.06	366	366	370.52	364.44	658,800
August 26, 2025	360	367.3	367.3	368.13	357.97	824,908
August 25, 2025	362.7	360.43	360.43	367.22	358.8	557,500
August 22, 2025	361.45	362.44	362.44	366.25	352.67	911,200
August 21, 2025	355.75	361.24	361.24	362.15	353.09	792,437
August 20, 2025	350.42	355.3	355.3	355.55	343.25	595,240
August 19, 2025	354.01	351.28	351.28	358.45	349.44	424,825
August 18, 2025	350.04	355.01	355.01	355.52	348	629,828
August 15, 2025	355.47	350.98	350.98	361.35	349.86	507,000
August 14, 2025	356.56	355.96	355.96	360.7	352.42	1.03M
August 13, 2025	373.41	355.8	355.8	375.68	343.11	1.55M
August 12, 2025	373.18	373.41	373.41	379.19	369.71	650,904
August 11, 2025	372.21	370.65	370.65	373.36	367.5	409,230
August 08, 2025	369.85	369.84	369.84	372.64	363.72	523,382
August 07, 2025	380.21	368.85	368.85	380.21	365.35	554,833
August 06, 2025	374.39	378.74	378.74	380	371.16	558,700
August 05, 2025	377.32	373.94	373.94	383.43	370.28	643,667
August 04, 2025	371.14	374.57	374.57	375.44	364.16	877,541
August 01, 2025	375.66	369.91	369.91	388.79	355.06	3.28M
July 31, 2025	400	395.73	395.73	403.58	392.38	1.27M
July 30, 2025	391.83	399	399	399.39	390.67	1.13M
July 29, 2025	387.89	390.67	390.67	391.52	384.44	1.51M
July 28, 2025	382.19	385.04	385.04	386.07	378.98	480,447
July 25, 2025	379.39	380.04	380.04	383.87	374.19	548,200
July 24, 2025	378.56	376.79	376.79	380.43	374.54	788,090
July 23, 2025	376.82	379.18	379.18	380.25	373.71	476,001
July 22, 2025	382.62	374.36	374.36	384.73	374.1	472,809
July 21, 2025	393.15	379.59	379.59	396.25	377.92	846,211
July 18, 2025	381.92	393.31	393.31	395.77	381.04	1.05M
July 17, 2025	367.17	378.87	378.87	386.92	366.19	877,903
July 16, 2025	371.6	368.31	368.31	373.54	359.08	728,638
July 15, 2025	370.24	367.03	367.03	372.72	360.76	764,851
July 14, 2025	372.21	370.48	370.48	377.02	369.55	1.1M
July 11, 2025	379.6	371.97	371.97	381.93	371.69	417,547
July 10, 2025	383.25	380.18	380.18	385.38	376.22	613,800
July 09, 2025	381.6	380.9	380.9	381.6	374.35	685,500
July 08, 2025	380.56	383.6	383.6	383.93	376.93	1.01M
July 07, 2025	380.38	380.74	380.74	384.03	378.79	531,672
July 03, 2025	380.67	384.11	384.11	385.47	374.79	348,600
July 02, 2025	370.95	376.47	376.47	376.74	366.82	979,010
July 01, 2025	372.79	373.05	373.05	378.48	363.95	784,847
June 30, 2025	367.73	374.97	374.97	375.54	364.51	1.13M
June 27, 2025	367.48	364.96	364.96	371.22	363.28	1.27M
June 26, 2025	363.45	364.37	364.37	365.39	358.36	611,644
June 25, 2025	356.5	360.95	360.95	361.81	356.5	707,960
June 24, 2025	373	354.1	354.1	377.71	351	1.94M

LPL Financial Holdings Inc. (LPLA) NASDAQ