Australia markets closed

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
261.12-2.20 (-0.84%)
At close: 04:00PM EDT
261.00 -0.12 (-0.05%)
After hours: 04:30PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024263.31264.46258.33261.12261.12563,300
11 Apr 2024260.32264.67258.74263.32263.32728,100
10 Apr 2024258.77264.40258.77259.54259.54584,600
09 Apr 2024265.84265.84257.78258.21258.21489,000
08 Apr 2024260.30262.54258.85261.30261.30205,200
05 Apr 2024259.86263.95258.44260.30260.30359,000
04 Apr 2024260.19264.74255.64256.41256.41559,300
03 Apr 2024263.71266.98263.28263.33263.33348,200
02 Apr 2024266.00267.63262.60263.70263.70416,800
01 Apr 2024264.20268.17262.62266.36266.36307,800
28 Mar 2024263.74264.84261.63264.20264.20303,000
27 Mar 2024260.89262.76259.62262.59262.59422,700
26 Mar 2024262.89264.72259.72260.22260.22435,600
25 Mar 2024260.91264.25258.45262.53262.53515,300
22 Mar 2024270.99271.89260.17260.37260.37705,200
21 Mar 2024268.86274.35267.26273.77273.77433,800
20 Mar 2024269.27270.45266.24268.86268.86501,300
19 Mar 2024269.14271.57268.22269.71269.71426,500
18 Mar 2024267.33271.99266.61269.75269.75506,700
15 Mar 2024262.63269.15262.63268.44268.44507,500
14 Mar 2024265.69266.97262.28264.24264.24737,200
13 Mar 2024265.27266.17262.00262.57262.57442,900
12 Mar 2024265.88266.90262.76265.26265.26554,500
11 Mar 2024263.67265.04260.83264.11264.11342,700
11 Mar 20240.3 Dividend
08 Mar 2024268.62269.29263.95263.98263.68290,600
07 Mar 2024266.64269.23265.01268.75268.44429,500
06 Mar 2024264.67266.84261.19266.70266.40477,700
05 Mar 2024265.41266.56261.49264.35264.05473,100
04 Mar 2024266.13270.79265.82267.70267.40554,600
01 Mar 2024267.90268.68263.44266.24265.94448,500
29 Feb 2024268.07269.53265.21267.89267.59731,500
28 Feb 2024266.43271.11266.10268.37268.07497,900
27 Feb 2024267.60270.23266.08267.95267.65628,400
26 Feb 2024263.00268.29262.14267.93267.63700,800
23 Feb 2024264.45267.04263.36263.36263.06563,200
22 Feb 2024257.67263.92257.67262.65262.35470,100
21 Feb 2024256.76258.38255.42256.50256.21370,600
20 Feb 2024256.94260.22254.36255.86255.57373,400
16 Feb 2024257.46264.24257.33257.66257.37523,400
15 Feb 2024256.71259.10254.89257.46257.17789,100
14 Feb 2024257.75259.28252.17255.00254.71477,800
13 Feb 2024257.14263.34254.77257.80257.51845,600
12 Feb 2024249.00251.53246.49251.44251.15570,400
09 Feb 2024245.47248.21244.20248.13247.85307,200
08 Feb 2024243.41245.14241.59243.81243.53347,900
07 Feb 2024243.17245.28239.90243.80243.52412,700
06 Feb 2024248.19249.67240.75241.50241.23639,700
05 Feb 2024251.60251.60245.56248.23247.95821,300
02 Feb 2024250.00259.27241.67251.21250.921,703,400
01 Feb 2024238.76242.05236.96240.46240.191,069,700
31 Jan 2024242.56242.82237.28239.19238.92727,700
30 Jan 2024241.08245.55240.60244.31244.03719,000
29 Jan 2024241.52243.29239.85240.28240.01769,500
26 Jan 2024241.84244.82240.70243.01242.73432,400
25 Jan 2024242.07245.00239.77240.68240.41687,200
24 Jan 2024242.73244.76240.37242.07241.79548,500
23 Jan 2024243.91245.34240.94241.14240.87676,400
22 Jan 2024239.50242.51237.30242.17241.89535,500
19 Jan 2024237.86241.09236.56239.60239.33475,100
18 Jan 2024232.79236.77231.08236.64236.37379,200
17 Jan 2024230.00236.51228.63234.08233.81452,000
16 Jan 2024231.00235.16230.93233.06232.80516,500
12 Jan 2024233.14235.60229.37230.93230.67491,000
11 Jan 2024235.30236.55232.04232.91232.65396,400
10 Jan 2024232.06234.61231.06234.17233.90334,200
09 Jan 2024237.97238.85230.21232.85232.59423,300
08 Jan 2024235.31237.83230.02237.56237.29735,000
05 Jan 2024233.00235.81230.95234.55234.28477,800
04 Jan 2024233.31238.29232.40232.68232.42535,300
03 Jan 2024231.09235.88230.06232.73232.47598,300
02 Jan 2024228.84230.90223.81230.75230.49552,500
29 Dec 2023229.29229.45226.82227.62227.36274,000
28 Dec 2023227.73229.48227.49228.46228.20201,100
27 Dec 2023227.74229.12226.68227.67227.41287,900
26 Dec 2023226.13228.53225.21227.28227.02384,600
22 Dec 2023222.70226.58222.38225.76225.50666,500
21 Dec 2023221.07223.10218.15223.01222.76694,200
20 Dec 2023217.95225.02217.95221.59221.34768,100
19 Dec 2023218.88224.39218.88222.60222.35877,900
18 Dec 2023215.19220.22213.86218.23217.981,320,200
15 Dec 2023213.21215.87208.44209.89209.651,502,900
14 Dec 2023214.00217.07211.79214.83214.591,794,400
13 Dec 2023228.00229.00212.65214.70214.461,067,400
12 Dec 2023225.33230.13224.54228.00227.74654,100
11 Dec 2023224.72228.10222.55225.33225.07498,200
08 Dec 2023217.29225.17216.07224.11223.86794,500
07 Dec 2023216.80217.77214.23216.34216.091,096,400
06 Dec 2023223.23224.79216.73216.80216.55707,600
05 Dec 2023221.30222.13218.00222.05221.80498,200
04 Dec 2023221.62225.22221.01222.41222.16581,300
01 Dec 2023220.61224.65219.42221.99221.74922,400
30 Nov 2023217.81223.54217.52222.30222.051,073,800
29 Nov 2023216.66220.06212.79216.82216.57979,600
28 Nov 2023230.92230.92216.37216.46216.21786,500
27 Nov 2023227.85231.69227.85230.61230.35514,600
24 Nov 2023225.93230.24225.93228.85228.59179,600
22 Nov 2023227.70229.08225.12226.34226.08322,400
21 Nov 2023225.52229.89225.27227.71227.45549,800
20 Nov 2023224.46227.86224.28225.11224.85475,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...