Advertisement
U.S. markets close in 17 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
264.29+1.70 (+0.65%)
As of 03:43PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024263.74264.57261.63264.29264.29176,427
Mar 27, 2024260.89262.76259.62262.59262.59422,700
Mar 26, 2024262.89264.72259.72260.22260.22435,600
Mar 25, 2024260.91264.25258.45262.53262.53515,300
Mar 22, 2024270.99271.89260.17260.37260.37705,200
Mar 21, 2024268.86274.35267.26273.77273.77433,800
Mar 20, 2024269.27270.45266.24268.86268.86501,300
Mar 19, 2024269.14271.57268.22269.71269.71426,500
Mar 18, 2024267.33271.99266.61269.75269.75506,700
Mar 15, 2024262.63269.15262.63268.44268.44507,500
Mar 14, 2024265.69266.97262.28264.24264.24737,200
Mar 13, 2024265.27266.17262.00262.57262.57442,900
Mar 12, 2024265.88266.90262.76265.26265.26554,500
Mar 11, 2024263.67265.04260.83264.11264.11342,700
Mar 11, 20240.3 Dividend
Mar 08, 2024268.62269.29263.95263.98263.68290,600
Mar 07, 2024266.64269.23265.01268.75268.44429,500
Mar 06, 2024264.67266.84261.19266.70266.40477,700
Mar 05, 2024265.41266.56261.49264.35264.05473,100
Mar 04, 2024266.13270.79265.82267.70267.40554,600
Mar 01, 2024267.90268.68263.44266.24265.94448,500
Feb 29, 2024268.07269.53265.21267.89267.59731,500
Feb 28, 2024266.43271.11266.10268.37268.07497,900
Feb 27, 2024267.60270.23266.08267.95267.65628,400
Feb 26, 2024263.00268.29262.14267.93267.63700,800
Feb 23, 2024264.45267.04263.36263.36263.06563,200
Feb 22, 2024257.67263.92257.67262.65262.35470,100
Feb 21, 2024256.76258.38255.42256.50256.21370,600
Feb 20, 2024256.94260.22254.36255.86255.57373,400
Feb 16, 2024257.46264.24257.33257.66257.37523,400
Feb 15, 2024256.71259.10254.89257.46257.17789,100
Feb 14, 2024257.75259.28252.17255.00254.71477,800
Feb 13, 2024257.14263.34254.77257.80257.51845,600
Feb 12, 2024249.00251.53246.49251.44251.15570,400
Feb 09, 2024245.47248.21244.20248.13247.85307,200
Feb 08, 2024243.41245.14241.59243.81243.53347,900
Feb 07, 2024243.17245.28239.90243.80243.52412,700
Feb 06, 2024248.19249.67240.75241.50241.23639,700
Feb 05, 2024251.60251.60245.56248.23247.95821,300
Feb 02, 2024250.00259.27241.67251.21250.921,703,400
Feb 01, 2024238.76242.05236.96240.46240.191,069,700
Jan 31, 2024242.56242.82237.28239.19238.92727,700
Jan 30, 2024241.08245.55240.60244.31244.03719,000
Jan 29, 2024241.52243.29239.85240.28240.01769,500
Jan 26, 2024241.84244.82240.70243.01242.73432,400
Jan 25, 2024242.07245.00239.77240.68240.41687,200
Jan 24, 2024242.73244.76240.37242.07241.79548,500
Jan 23, 2024243.91245.34240.94241.14240.87676,400
Jan 22, 2024239.50242.51237.30242.17241.89535,500
Jan 19, 2024237.86241.09236.56239.60239.33475,100
Jan 18, 2024232.79236.77231.08236.64236.37379,200
Jan 17, 2024230.00236.51228.63234.08233.81452,000
Jan 16, 2024231.00235.16230.93233.06232.80516,500
Jan 12, 2024233.14235.60229.37230.93230.67491,000
Jan 11, 2024235.30236.55232.04232.91232.65396,400
Jan 10, 2024232.06234.61231.06234.17233.90334,200
Jan 09, 2024237.97238.85230.21232.85232.59423,300
Jan 08, 2024235.31237.83230.02237.56237.29735,000
Jan 05, 2024233.00235.81230.95234.55234.28477,800
Jan 04, 2024233.31238.29232.40232.68232.42535,300
Jan 03, 2024231.09235.88230.06232.73232.47598,300
Jan 02, 2024228.84230.90223.81230.75230.49552,500
Dec 29, 2023229.29229.45226.82227.62227.36274,000
Dec 28, 2023227.73229.48227.49228.46228.20201,100
Dec 27, 2023227.74229.12226.68227.67227.41287,900
Dec 26, 2023226.13228.53225.21227.28227.02384,600
Dec 22, 2023222.70226.58222.38225.76225.50666,500
Dec 21, 2023221.07223.10218.15223.01222.76694,200
Dec 20, 2023217.95225.02217.95221.59221.34768,100
Dec 19, 2023218.88224.39218.88222.60222.35877,900
Dec 18, 2023215.19220.22213.86218.23217.981,320,200
Dec 15, 2023213.21215.87208.44209.89209.651,502,900
Dec 14, 2023214.00217.07211.79214.83214.591,794,400
Dec 13, 2023228.00229.00212.65214.70214.461,067,400
Dec 12, 2023225.33230.13224.54228.00227.74654,100
Dec 11, 2023224.72228.10222.55225.33225.07498,200
Dec 08, 2023217.29225.17216.07224.11223.86794,500
Dec 07, 2023216.80217.77214.23216.34216.091,096,400
Dec 06, 2023223.23224.79216.73216.80216.55707,600
Dec 05, 2023221.30222.13218.00222.05221.80498,200
Dec 04, 2023221.62225.22221.01222.41222.16581,300
Dec 01, 2023220.61224.65219.42221.99221.74922,400
Nov 30, 2023217.81223.54217.52222.30222.051,073,800
Nov 29, 2023216.66220.06212.79216.82216.57979,600
Nov 28, 2023230.92230.92216.37216.46216.21786,500
Nov 27, 2023227.85231.69227.85230.61230.35514,600
Nov 24, 2023225.93230.24225.93228.85228.59179,600
Nov 22, 2023227.70229.08225.12226.34226.08322,400
Nov 21, 2023225.52229.89225.27227.71227.45549,800
Nov 20, 2023224.46227.86224.28225.11224.85475,700
Nov 17, 2023221.90224.75220.83224.46224.20945,500
Nov 16, 2023221.94225.53217.26221.02220.77915,500
Nov 15, 2023223.00223.55220.31221.49221.24502,900
Nov 14, 2023223.01225.60218.69222.06221.81899,700
Nov 13, 2023228.78229.87226.29226.57226.31437,800
Nov 10, 2023227.30229.33225.13228.57228.31460,000
Nov 09, 2023224.42229.17223.84226.96226.70634,500
Nov 08, 2023221.36223.67220.91223.14222.89515,900
Nov 08, 20230.3 Dividend
Nov 07, 2023219.27222.97218.47221.39220.84644,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...