LPL Financial Holdings Inc. (LPLA) NASDAQ

293.67

+4.4(+1.52%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	283.89	293.67	293.67	297.22	281.51	617,378
April 01, 2026	304.46	289.27	289.27	308.01	284.3	1.09M
March 31, 2026	300.42	300.83	300.83	307.05	296.23	835,527
March 30, 2026	296.29	300.18	300.18	305.86	295.66	1M
March 27, 2026	300.86	296.9	296.9	302.31	294	803,533
March 26, 2026	298.68	303.72	303.72	305.83	298.68	633,965
March 25, 2026	303.38	300.68	300.68	308.82	297.75	406,810
March 24, 2026	300.35	300.05	300.05	305.12	297.8	597,819
March 23, 2026	298.45	300.28	300.28	305.64	294.71	1.07M
March 20, 2026	287	293.08	293.08	297.68	286.22	2.09M
March 19, 2026	286.72	285.34	285.34	291.45	282.63	1.17M
March 18, 2026	294.24	288.16	288.16	295.35	287.36	919,044
March 17, 2026	287.6	293.82	293.82	297.41	284.93	1.78M
March 16, 2026	290.2	284.05	284.05	293.44	282.27	1.24M
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