Australia markets close in 3 hours 27 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.51+2.37 (+1.14%)
At close: 04:00PM EDT
210.80 +0.29 (+0.14%)
After hours: 05:02PM EDT
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024209.74213.29208.47210.51210.511,122,200
16 Sept 2024206.07209.71206.07208.14208.141,196,700
13 Sept 2024208.59210.30205.50205.71205.71515,800
12 Sept 2024208.05210.49206.60206.98206.98626,300
11 Sept 2024209.72209.94204.41209.46209.46599,600
10 Sept 2024210.19212.50207.56209.48209.481,617,100
09 Sept 2024214.96214.96206.27210.19210.19799,700
06 Sept 2024216.03216.87210.02211.43211.43801,600
05 Sept 2024220.88221.52214.46215.87215.87613,800
04 Sept 2024219.34223.06218.22219.33219.33474,700
03 Sept 2024221.99223.82218.85219.71219.71474,800
30 Aug 2024223.83226.34222.03224.34224.34581,700
29 Aug 2024220.95223.13219.75222.84222.84614,700
28 Aug 2024225.92226.90219.61220.90220.90675,600
27 Aug 2024224.13228.06224.13227.21227.21530,900
26 Aug 2024224.16226.51223.85225.33225.33511,700
23 Aug 2024223.99224.63220.35223.82223.82844,400
22 Aug 2024222.63224.54218.77219.31219.31503,700
21 Aug 2024220.39223.38218.50223.05223.05808,800
20 Aug 2024220.33221.16217.82219.31219.31667,900
19 Aug 2024221.40223.94218.94221.43221.43638,600
16 Aug 2024219.17220.81216.38220.50220.50599,500
15 Aug 2024217.56224.40216.61219.66219.661,198,000
14 Aug 2024203.47218.56202.20216.57216.571,541,300
13 Aug 2024200.51202.22198.87199.34199.341,032,100
12 Aug 2024194.74200.22194.36200.00200.00744,700
09 Aug 2024196.87198.86193.22196.23196.23747,600
09 Aug 20240.3 Dividend
08 Aug 2024196.87199.51194.77198.23197.93734,400
07 Aug 2024194.07200.61193.99195.11194.811,364,800
06 Aug 2024189.95195.34187.19193.32193.031,267,800
05 Aug 2024192.09195.80188.02193.00192.711,561,000
02 Aug 2024210.04210.04197.92198.05197.751,437,800
01 Aug 2024221.52222.88213.43214.74214.421,069,100
31 July 2024222.81224.94218.92221.52221.181,078,800
30 July 2024220.45222.65214.37221.58221.241,259,700
29 July 2024221.22222.79214.44215.51215.181,126,100
26 July 2024241.00246.35221.22221.24220.912,638,500
25 July 2024227.79242.07227.79239.20238.842,217,600
24 July 2024222.32231.88221.67227.00226.662,542,400
23 July 2024214.49223.97214.49220.50220.171,985,400
22 July 2024212.62216.26212.52214.05213.731,701,400
19 July 2024218.93221.24202.34211.62211.304,331,200
18 July 2024227.58230.55206.70218.92218.592,854,100
17 July 2024237.97238.12219.09226.10225.763,480,800
16 July 2024263.57263.57239.34239.63239.272,942,000
15 July 2024265.05266.64257.02263.95263.551,400,800
12 July 2024266.91269.87263.23263.66263.26652,100
11 July 2024270.80270.80262.64265.22264.82722,000
10 July 2024272.24273.83269.01272.94272.53326,000
09 July 2024273.64277.32273.08273.22272.81439,700
08 July 2024276.01278.61271.92272.52272.11594,900
05 July 2024279.52279.52275.23276.01275.59408,100
03 July 2024282.82284.59278.14279.37278.95277,700
02 July 2024282.24283.65280.46282.00281.57308,900
01 July 2024282.83284.59279.14282.10281.67658,400
28 June 2024276.32279.70276.10279.30278.88975,000
27 June 2024273.83277.13273.83276.41275.99384,400
26 June 2024275.77277.94273.15274.90274.48436,800
25 June 2024278.48280.40274.71276.00275.58568,000
24 June 2024279.64280.58276.88277.68277.26894,400
21 June 2024288.74288.74278.83279.64279.22767,500
20 June 2024283.45289.88282.91288.82288.38519,500
18 June 2024281.16283.92279.06282.77282.34313,600
17 June 2024277.17281.62275.74281.16280.73251,900
14 June 2024277.46279.28275.24277.17276.75311,400
13 June 2024277.07279.47276.17279.16278.74331,300
12 June 2024281.15281.15276.05278.99278.57630,800
11 June 2024280.00281.41276.16279.14278.72408,800
10 June 2024280.74282.97279.99280.86280.43339,800
07 June 2024282.35283.88278.78280.06279.64407,700
06 June 2024284.69286.52279.93280.18279.76286,900
05 June 2024283.16285.99279.87284.83284.40571,800
04 June 2024284.46287.23281.18282.99282.56670,400
03 June 2024285.39286.18282.75285.94285.51701,900
31 May 2024280.00287.80279.79286.21285.78896,800
30 May 2024279.68282.28278.31279.38278.96518,900
29 May 2024281.70282.52278.91279.90279.48417,700
28 May 2024285.11286.06281.30282.85282.42518,500
24 May 2024276.88284.61275.45284.40283.97656,900
23 May 2024273.38277.31272.15274.49274.07557,500
22 May 2024269.07273.30268.02272.67272.26538,600
21 May 2024269.93269.93266.39269.65269.24292,700
20 May 2024267.40271.64266.11269.42269.01282,800
20 May 20240.3 Dividend
17 May 2024268.68269.90267.42267.77267.07306,900
16 May 2024268.10270.70265.99267.54266.84449,900
15 May 2024267.19269.18264.64267.77267.07424,200
14 May 2024265.65269.50263.09268.41267.70652,100
13 May 2024267.36270.94266.60267.43266.73317,300
10 May 2024264.26268.71262.94268.64267.93600,300
09 May 2024266.13267.56263.82264.82264.12393,200
08 May 2024269.28269.34265.08267.03266.33421,900
07 May 2024273.13274.95268.67268.97268.26581,800
06 May 2024271.24273.97270.58272.65271.93465,100
03 May 2024268.28271.15265.02270.79270.08480,900
02 May 2024266.75271.82266.75269.47268.76562,100
01 May 2024275.00276.12264.52265.49264.791,326,400
30 Apr 2024275.00275.00268.30269.13268.42774,600
29 Apr 2024266.18274.07266.18273.91273.19652,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...