LPL Financial Holdings Inc. LPLA
NASDAQ · United States · Finance
$304.02-1.78 (-0.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $304.63 | -0.38% | $301.56 | $306.73 | $300.00 | 121.29K |
| 2026-09-30 | $305.80 | -0.73% | $307.39 | $308.31 | $303.26 | 766.10K |
| 2026-09-29 | $308.05 | -1.48% | $312.90 | $314.41 | $305.05 | 1.20M |
| 2026-09-28 | $312.68 | -0.53% | $314.34 | $315.26 | $310.01 | 801.50K |
| 2026-09-25 | $314.36 | +3.83% | $309.23 | $319.57 | $309.23 | 1.13M |
| 2026-09-24 | $302.76 | +0.10% | $303.33 | $306.75 | $295.58 | 826.80K |
| 2026-09-23 | $302.47 | -1.64% | $309.90 | $315.41 | $301.79 | 1.11M |
| 2026-09-22 | $307.50 | -7.45% | $332.76 | $334.21 | $300.55 | 2.30M |
| 2026-09-21 | $332.26 | +1.27% | $332.77 | $335.93 | $327.28 | 387.50K |
| 2026-09-18 | $328.09 | -0.56% | $329.94 | $335.30 | $326.97 | 1.12M |
| 2026-09-17 | $329.94 | -0.93% | $334.15 | $337.71 | $328.63 | 572.50K |
| 2026-09-16 | $333.04 | -2.55% | $338.91 | $342.54 | $328.46 | 667.30K |
| 2026-09-15 | $341.74 | -1.13% | $344.97 | $348.66 | $340.26 | 295.90K |
| 2026-09-14 | $345.66 | -2.30% | $352.46 | $354.82 | $339.49 | 592.00K |
| 2026-09-11 | $353.78 | +1.88% | $349.27 | $354.51 | $345.33 | 428.40K |
| 2026-09-10 | $347.26 | -0.67% | $351.28 | $353.06 | $347.12 | 380.60K |
| 2026-09-09 | $349.60 | -0.18% | $348.42 | $352.26 | $344.65 | 500.50K |
| 2026-09-08 | $350.22 | -2.54% | $355.24 | $357.10 | $347.84 | 495.90K |
| 2026-09-04 | $359.33 | -0.31% | $355.43 | $359.34 | $353.49 | 440.90K |
| 2026-09-03 | $360.45 | +1.51% | $355.10 | $365.80 | $355.10 | 675.50K |
| 2026-09-02 | $355.10 | -0.71% | $357.63 | $368.75 | $352.64 | 927.10K |
| 2026-09-01 | $357.63 | -3.38% | $369.40 | $370.00 | $354.46 | 1.35M |
| 2026-08-31 | $370.14 | -0.15% | $369.18 | $372.92 | $368.52 | 751.60K |
| 2026-08-28 | $370.69 | +2.62% | $361.89 | $371.46 | $358.99 | 554.40K |
| 2026-08-27 | $361.22 | +0.27% | $357.36 | $363.95 | $355.73 | 458.00K |
| 2026-08-26 | $360.25 | -0.45% | $359.87 | $365.00 | $344.45 | 721.70K |
| 2026-08-25 | $361.88 | -0.63% | $363.94 | $365.00 | $357.48 | 329.10K |
| 2026-08-24 | $364.18 | +0.78% | $362.85 | $369.98 | $361.70 | 388.30K |
| 2026-08-21 | $361.35 | +2.07% | $354.02 | $363.15 | $353.11 | 477.10K |
| 2026-08-20 | $354.02 | -1.45% | $360.65 | $361.73 | $352.05 | 529.60K |
| 2026-08-19 | $359.23 | -2.58% | $371.58 | $373.05 | $357.72 | 513.50K |
| 2026-08-18 | $368.73 | +0.14% | $369.58 | $372.29 | $366.88 | 366.80K |
| 2026-08-17 | $368.20 | -0.67% | $370.67 | $375.03 | $366.35 | 489.20K |
| 2026-08-14 | $370.67 | -1.14% | $375.14 | $375.25 | $369.59 | 392.50K |
| 2026-08-13 | $374.96 | -0.46% | $376.59 | $379.00 | $370.55 | 596.40K |
| 2026-08-12 | $376.68 | +1.48% | $368.98 | $376.99 | $366.35 | 506.80K |
| 2026-08-11 | $371.19 | -0.25% | $369.02 | $375.50 | $369.02 | 538.80K |
| 2026-08-10 | $372.11 | +2.61% | $362.63 | $372.28 | $362.63 | 666.60K |
| 2026-08-07 | $362.63 | +1.00% | $355.74 | $362.69 | $354.93 | 688.40K |
| 2026-08-06 | $359.05 | -0.24% | $363.43 | $365.00 | $355.53 | 404.00K |
| 2026-08-05 | $359.92 | +1.60% | $357.16 | $364.95 | $356.45 | 775.40K |
| 2026-08-04 | $354.24 | -1.70% | $358.00 | $362.52 | $352.14 | 1.30M |
| 2026-08-03 | $360.35 | +1.88% | $353.60 | $364.21 | $351.85 | 892.00K |
| 2026-07-31 | $353.70 | +4.28% | $349.00 | $360.26 | $347.70 | 1.23M |
| 2026-07-30 | $339.17 | +0.41% | $337.04 | $340.78 | $334.60 | 869.60K |
| 2026-07-29 | $337.78 | -1.35% | $342.01 | $343.75 | $336.79 | 783.50K |
| 2026-07-28 | $342.40 | +3.22% | $332.72 | $342.61 | $326.94 | 1.05M |
| 2026-07-27 | $331.72 | +0.92% | $331.20 | $335.92 | $328.96 | 534.90K |
| 2026-07-24 | $328.70 | +1.66% | $323.62 | $331.12 | $320.07 | 503.90K |
| 2026-07-23 | $323.32 | -1.24% | $327.46 | $330.13 | $320.73 | 687.20K |
| 2026-07-22 | $327.38 | -0.26% | $326.55 | $330.58 | $326.55 | 631.60K |
| 2026-07-21 | $328.23 | +0.08% | $329.46 | $331.41 | $325.36 | 459.10K |
| 2026-07-20 | $327.96 | +0.94% | $329.07 | $329.07 | $322.34 | 556.40K |
| 2026-07-17 | $324.90 | -1.77% | $327.08 | $334.41 | $324.02 | 629.10K |
| 2026-07-16 | $330.77 | +0.50% | $329.51 | $333.10 | $326.71 | 853.30K |
| 2026-07-15 | $329.12 | +2.42% | $321.68 | $330.96 | $320.93 | 873.00K |
| 2026-07-14 | $321.35 | +0.09% | $321.06 | $326.77 | $317.39 | 628.90K |
| 2026-07-13 | $321.06 | +1.27% | $320.64 | $323.85 | $317.03 | 649.90K |
| 2026-07-10 | $317.03 | +1.79% | $315.00 | $318.22 | $310.67 | 668.00K |
| 2026-07-09 | $311.47 | +3.54% | $301.65 | $314.78 | $299.00 | 750.80K |
| 2026-07-08 | $300.82 | -2.20% | $309.01 | $309.01 | $300.25 | 624.20K |
| 2026-07-07 | $307.58 | +0.93% | $306.00 | $308.99 | $303.71 | 620.80K |
| 2026-07-06 | $304.75 | +3.24% | $295.64 | $305.38 | $294.90 | 521.50K |
| 2026-07-02 | $295.18 | +0.65% | $297.50 | $299.29 | $293.01 | 660.00K |
| 2026-07-01 | $293.27 | +4.11% | $284.37 | $297.39 | $280.00 | 1.11M |
| 2026-06-30 | $281.68 | +4.62% | $271.77 | $281.98 | $270.04 | 1.68M |
| 2026-06-29 | $269.24 | +0.18% | $273.14 | $275.75 | $266.26 | 1.53M |
| 2026-06-26 | $268.75 | -3.09% | $276.02 | $277.99 | $260.78 | 3.93M |
| 2026-06-25 | $277.33 | -1.71% | $282.15 | $283.83 | $271.78 | 1.25M |
| 2026-06-24 | $282.15 | -4.39% | $293.45 | $293.82 | $281.26 | 1.14M |
| 2026-06-23 | $295.10 | -0.85% | $296.18 | $300.04 | $293.83 | 761.70K |
| 2026-06-22 | $297.62 | +1.25% | $295.26 | $298.62 | $292.46 | 742.10K |
| 2026-06-18 | $293.95 | -3.46% | $302.98 | $307.79 | $290.96 | 1.01M |
| 2026-06-17 | $304.50 | +0.40% | $304.54 | $308.53 | $300.82 | 670.00K |
| 2026-06-16 | $303.30 | +2.70% | $296.55 | $304.47 | $294.19 | 825.90K |
| 2026-06-15 | $295.32 | -0.11% | $299.12 | $299.63 | $294.50 | 715.80K |
| 2026-06-12 | $295.66 | +3.58% | $286.76 | $299.79 | $286.00 | 762.90K |
| 2026-06-11 | $285.44 | -1.29% | $287.37 | $290.76 | $284.23 | 1.02M |
| 2026-06-10 | $289.18 | +0.31% | $287.82 | $294.82 | $283.67 | 759.50K |
| 2026-06-09 | $288.28 | +1.61% | $284.94 | $290.00 | $281.39 | 1.22M |
| 2026-06-08 | $283.72 | -1.65% | $289.20 | $291.60 | $283.52 | 1.23M |
| 2026-06-05 | $288.49 | -1.15% | $291.93 | $292.52 | $286.52 | 1.13M |
| 2026-06-04 | $291.84 | +3.24% | $281.75 | $292.51 | $279.62 | 1.08M |
| 2026-06-03 | $282.67 | +3.72% | $268.99 | $286.73 | $261.98 | 1.87M |
| 2026-06-02 | $272.52 | -0.92% | $274.11 | $278.23 | $267.34 | 684.80K |
| 2026-06-01 | $275.04 | +0.46% | $270.85 | $279.43 | $270.75 | 775.20K |
| 2026-05-29 | $273.77 | +2.98% | $265.64 | $276.13 | $265.64 | 2.08M |
| 2026-05-28 | $265.86 | -2.06% | $270.55 | $271.41 | $265.26 | 1.06M |
| 2026-05-27 | $271.46 | -3.88% | $281.80 | $283.89 | $260.15 | 1.75M |
| 2026-05-26 | $282.42 | -1.18% | $286.05 | $286.05 | $278.26 | 942.90K |