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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	340.1	338.99	338.99	343.35	334.74	792,005
May 07, 2025	332.12	334.56	334.56	335.51	331.87	420,592
May 06, 2025	328.42	331.12	331.12	336.52	326.09	562,200
May 05, 2025	329.87	334.06	334.06	338.65	329.87	362,858
May 02, 2025	328.79	333.56	333.56	337.64	325.92	613,454
May 01, 2025	320.21	324.03	324.03	328.97	320.21	675,900
April 30, 2025	316.73	319.79	319.79	320.15	308.07	711,500
April 29, 2025	315.13	319.32	319.32	321.2	311.7	464,500
April 28, 2025	315.62	315.43	315.43	319.09	311.64	498,516
April 25, 2025	315.89	314.54	314.54	317.8	312.26	428,773
April 24, 2025	313	315.84	315.84	318.55	308.81	694,500
April 23, 2025	308.92	312.55	312.55	317.81	308.21	1.13M
April 22, 2025	299.23	300.2	300.2	302.67	294.87	596,800
April 21, 2025	301.85	293.36	293.36	304.75	291.12	577,543
April 17, 2025	306.84	306.02	306.02	310.91	305.2	413,883
April 16, 2025	307.35	306.04	306.04	312.68	302.98	437,423
April 15, 2025	315.17	313.81	313.81	317.4	312.57	426,229
April 14, 2025	316.99	310.74	310.74	318.1	306.55	588,300
April 11, 2025	298.97	311.42	311.42	311.61	294.96	785,231
April 10, 2025	307.51	301.53	301.53	308.64	291.09	1.21M
April 09, 2025	285.1	318.88	318.88	322.24	266.62	2.7M
April 08, 2025	297.63	286.89	286.89	306.63	281.83	955,673
April 07, 2025	268.9	287.86	287.86	294.35	262.83	2.07M
April 04, 2025	301.07	283.31	283.31	303.13	271.66	2.33M
April 03, 2025	315.82	312.75	312.75	326.5	304.26	3.26M
April 02, 2025	335.49	338.4	338.4	339	328.25	1.89M
April 01, 2025	332.57	334.82	334.82	339.33	329.05	3.69M
March 31, 2025	320.29	327.14	327.14	332.91	319.2	1.81M
March 28, 2025	330.45	336.89	336.89	338.33	327.23	898,500
March 27, 2025	335.27	333.21	333.21	338.98	327.53	528,547
March 26, 2025	345	339.15	339.15	347.45	336.56	356,284
March 25, 2025	343.4	342.54	342.54	347.12	337.29	385,143
March 24, 2025	334.77	341.74	341.74	343.25	334.77	556,406
March 21, 2025	327.76	327.9	327.9	330.96	322.14	824,053
March 20, 2025	328.44	334.45	334.45	335.66	324.84	571,798
March 19, 2025	326.74	332.21	332.21	335.77	323.3	769,601
March 18, 2025	327.27	326.3	326.3	332	321.87	767,400
March 17, 2025	321.59	328.29	328.29	330.55	318.36	772,444
March 14, 2025	311.87	321.99	321.99	324.3	308.49	1.11M
March 13, 2025	319.18	308.87	308.87	319.82	306.89	895,220
March 12, 2025	323.69	319.2	319.2	324.26	314.58	804,312
March 11, 2025	310.24	313.23	313.23	317.6	306.71	1.29M
March 10, 2025	323.41	311.07	310.77	324.2	307.55	1.36M
March 07, 2025	332.59	333.9	333.9	337.26	321.45	953,946
March 06, 2025	337.56	336.94	336.94	344.48	328.72	792,700
March 05, 2025	364.54	345.08	345.08	364.54	331.38	960,700
March 04, 2025	350.28	336.46	336.46	351.81	330.69	1.74M
March 03, 2025	373.94	358.86	358.86	375.91	357.71	1.33M
February 28, 2025	363.06	371.74	371.74	372.22	362.35	719,358
February 27, 2025	365.85	361.67	361.67	369.95	360.38	386,921
February 26, 2025	360.07	362.2	362.2	369.59	349.32	836,354
February 25, 2025	371	357.36	357.36	375.41	343.78	1.54M
February 24, 2025	373.99	374.22	374.22	379.34	368.77	1.32M
February 21, 2025	380.25	372.13	372.13	384.04	371.61	1.18M
February 20, 2025	382.76	379.46	379.46	383.61	369.94	1.35M
February 19, 2025	377.96	383.33	383.33	383.54	377.96	730,900
February 18, 2025	374.13	379.99	379.99	381.6	373.79	676,408
February 14, 2025	374.41	373.98	373.98	376.11	369.55	582,000
February 13, 2025	367.3	372.34	372.34	373.23	363.44	698,704
February 12, 2025	362.71	367.32	367.32	368.11	362	371,021

LPL Financial Holdings Inc. (LPLA) NASDAQ