Home

LPL Financial Holdings Inc (LPLA)

378.60
+2.37 (0.63%)
NASDAQ · Last Trade: Jun 5th, 3:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LPL Financial Holdings Inc (LPLA)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/2025386.76388.57376.22376.23498,279376.23
6/03/2025381.57386.81379.00386.01425,186386.01
6/02/2025383.99384.54372.05383.39598,466383.39
5/30/2025384.20387.92379.70387.161,195,456387.16
5/29/2025383.99387.58380.38387.55992,260387.25
5/28/2025381.88384.55380.25381.22421,070380.93
5/27/2025377.91383.63375.14382.42664,089382.12
5/23/2025369.73376.10368.12372.50459,806372.21
5/22/2025377.93379.60375.02377.40402,026377.11
5/21/2025383.61386.75376.15377.95520,343377.66
5/20/2025382.21386.00381.59384.20401,171383.90
5/19/2025380.11388.38380.11385.37361,562385.07
5/16/2025382.09386.26381.10384.61421,001384.31
5/15/2025381.40385.66377.55381.42742,841381.13
5/14/2025383.11387.26383.11385.05532,190384.75
5/13/2025381.92390.23374.79382.99994,272382.69
5/12/2025374.74379.18368.28376.751,227,214376.46
5/09/2025346.00361.57345.50360.421,110,547360.14
5/08/2025340.10343.35334.74338.99792,302338.73
5/07/2025332.12335.51331.87334.56429,926334.30
5/06/2025328.42336.52326.09331.12562,151330.86
5/05/2025329.87338.65329.87334.06362,849333.80
5/02/2025328.79337.64325.92333.56613,454333.30
5/01/2025320.21328.97320.21324.03675,873323.78
4/30/2025316.73320.15308.07319.79711,468319.54
4/29/2025315.13321.20311.70319.32464,493319.07
4/28/2025315.62319.08311.64315.43498,516315.19
4/25/2025315.89317.80312.26314.54428,800314.30
4/24/2025313.00318.55308.81315.84694,494315.60
4/23/2025308.92317.81308.20312.551,134,461312.31
4/22/2025299.23302.67294.87300.20596,787299.97
4/21/2025301.85304.75291.12293.36577,512293.13
4/17/2025306.84310.91305.19306.02414,230305.78
4/16/2025307.35312.68302.98306.04437,423305.80
4/15/2025315.17317.40312.57313.81454,946313.57
4/14/2025316.99318.10306.55310.74588,252310.49
4/11/2025298.97311.61294.96311.42789,293311.18
4/10/2025307.51308.64291.09301.531,210,393301.30
4/09/2025285.10322.24266.62318.882,707,076318.63
4/08/2025297.63306.63281.83286.89976,354286.67
4/07/2025268.90292.50262.83287.862,067,508287.64
4/04/2025301.06303.13271.66283.312,347,800283.09
4/03/2025315.82326.50304.26312.753,255,913312.51
4/02/2025335.49339.00328.25338.401,901,478338.14
4/01/2025332.57339.33329.05334.823,687,803334.56
3/31/2025320.29332.91319.20327.141,818,846326.89
3/28/2025330.45338.33327.23336.89898,485336.63
3/27/2025335.27338.98327.53333.19528,685332.93
3/26/2025345.00347.45336.56339.15356,268338.89
3/25/2025343.40347.12337.29342.54385,133342.27
3/24/2025334.77343.25334.77341.74556,313341.48
3/21/2025327.76330.95322.14327.90828,278327.65
3/20/2025328.44335.65324.84334.45571,827334.19
3/19/2025326.74335.77323.30332.21769,637331.95
3/18/2025327.27332.00321.87326.30767,387326.05
3/17/2025321.59330.55318.36328.29772,429328.04
3/14/2025311.87324.30308.49321.991,109,575321.74
3/13/2025319.18319.81306.89308.87895,219308.63
3/12/2025323.69324.26314.57319.20804,318318.95
3/11/2025310.24317.60306.71313.231,285,155312.99
3/10/2025323.41324.20307.55311.071,360,448310.53
3/07/2025332.59337.26321.45333.90953,946333.32
3/06/2025337.56344.48328.72336.94794,947336.35
3/05/2025364.54364.54331.38345.08960,669344.48