LPL Financial Holdings Inc. (LPLA) NASDAQ

380.90

-2.7(-0.70%)

Updated at July 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 20, 2025382.21384.2384.2386381.59401,200
May 19, 2025380.11385.37385.37388.38380.11361,600
May 16, 2025382.09384.61384.61386.26381.1421,001
May 15, 2025381.4381.42381.42385.66377.55738,913
May 14, 2025383.11385.05385.05387.27383.11532,200
May 13, 2025381.92382.99382.99390.23374.79994,300
May 12, 2025374.74376.75376.75379.18368.281.23M
May 09, 2025346360.42360.36361.57345.51.11M
May 08, 2025340.1338.99338.99343.35334.74792,005
May 07, 2025332.12334.56334.56335.51331.87420,592
May 06, 2025328.42331.12331.12336.52326.09562,200
May 05, 2025329.87334.06334.06338.65329.87362,858
May 02, 2025328.79333.56333.56337.64325.92613,454
May 01, 2025320.21324.03324.03328.97320.21675,900
April 30, 2025316.73319.79319.79320.15308.07711,500
April 29, 2025315.13319.32319.32321.2311.7464,500
April 28, 2025315.62315.43315.43319.09311.64498,516
April 25, 2025315.89314.54314.54317.8312.26428,773
April 24, 2025313315.84315.84318.55308.81694,500
April 23, 2025308.92312.55312.55317.81308.211.13M
April 22, 2025299.23300.2300.2302.67294.87596,800
April 21, 2025301.85293.36293.36304.75291.12577,543
April 17, 2025306.84306.02306.02310.91305.2413,883
April 16, 2025307.35306.04306.04312.68302.98437,423
April 15, 2025315.17313.81313.81317.4312.57426,229
April 14, 2025316.99310.74310.74318.1306.55588,300
April 11, 2025298.97311.42311.42311.61294.96785,231
April 10, 2025307.51301.53301.53308.64291.091.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved