LPL Financial Holdings Inc. LPLA
NASDAQ · Amerika Birleşik Devletleri · Finans
$312,37+6,56 (+%2,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $311,87 | +%1,98 | $301,56 | $312,00 | $300,00 | 307,96K |
| 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 |