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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 23, 2025	376.75	374.36	374.36	382.29	368.82	441,416
June 20, 2025	382.01	379.58	379.58	382.81	378.4	405,900
June 18, 2025	377.75	379.29	379.29	382.27	375.77	481,294
June 17, 2025	377.92	378.01	378.01	379.95	376.38	286,200
June 16, 2025	376.81	379.76	379.76	384.56	376.81	270,412
June 13, 2025	375.11	374.08	374.08	377.39	370.57	427,294
June 12, 2025	374.46	379.39	379.39	379.69	370.01	341,529
June 11, 2025	376.94	377.08	377.08	383.3	375.8	496,495
June 10, 2025	379.5	379.22	379.22	382.04	372.08	500,537
June 09, 2025	388.66	380.39	380.39	388.66	372.72	534,557
June 06, 2025	386.63	388.96	388.96	389.54	380.13	419,752
June 05, 2025	379.22	380.07	380.07	383.26	374.38	372,200
June 04, 2025	386.76	376.23	376.23	388.58	376.22	498,278
June 03, 2025	381.57	386.01	386.01	386.61	379.09	423,929
June 02, 2025	383.99	383.39	383.39	384.54	372.05	598,500
May 30, 2025	384.2	387.16	387.16	387.6	381.5	1.12M
May 29, 2025	383.99	387.55	387.55	387.59	380.38	982,833
May 28, 2025	381.88	381.22	381.22	384.55	380.25	421,100
May 27, 2025	377.91	382.18	382.18	383.63	375.14	579,230
May 23, 2025	369.73	372.5	372.5	376.1	368.12	459,188
May 22, 2025	377.93	377.4	377.4	379.6	375.02	402,020
May 21, 2025	383.61	377.95	377.95	386.75	376.15	520,343
May 20, 2025	382.21	384.2	384.2	386	381.59	401,200
May 19, 2025	380.11	385.37	385.37	388.38	380.11	361,600
May 16, 2025	382.09	384.61	384.61	386.26	381.1	421,001
May 15, 2025	381.4	381.42	381.42	385.66	377.55	738,913
May 14, 2025	383.11	385.05	385.05	387.27	383.11	532,200
May 13, 2025	381.92	382.99	382.99	390.23	374.79	994,300
May 12, 2025	374.74	376.75	376.75	379.18	368.28	1.23M
May 09, 2025	346	360.42	360.36	361.57	345.5	1.11M
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

LPL Financial Holdings Inc. (LPLA) NASDAQ