LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 241.00 | 246.35 | 221.22 | 221.24 | 221.24 | 2,638,500 |
| 25 July 2024 | 227.79 | 242.07 | 227.79 | 239.20 | 239.20 | 2,217,600 |
| 24 July 2024 | 222.32 | 231.88 | 221.67 | 227.00 | 227.00 | 2,542,400 |
| 23 July 2024 | 214.49 | 223.97 | 214.49 | 220.50 | 220.50 | 1,985,400 |
| 22 July 2024 | 212.62 | 216.26 | 212.52 | 214.05 | 214.05 | 1,701,400 |
| 19 July 2024 | 218.93 | 221.24 | 202.34 | 211.62 | 211.62 | 4,331,200 |
| 18 July 2024 | 227.58 | 230.55 | 206.70 | 218.92 | 218.92 | 2,854,100 |
| 17 July 2024 | 237.97 | 238.12 | 219.09 | 226.10 | 226.10 | 3,480,800 |
| 16 July 2024 | 263.57 | 263.57 | 239.34 | 239.63 | 239.63 | 2,942,000 |
| 15 July 2024 | 265.05 | 266.64 | 257.02 | 263.95 | 263.95 | 1,400,800 |
| 12 July 2024 | 266.91 | 269.87 | 263.23 | 263.66 | 263.66 | 652,100 |
| 11 July 2024 | 270.80 | 270.80 | 262.64 | 265.22 | 265.22 | 722,000 |
| 10 July 2024 | 272.24 | 273.83 | 269.01 | 272.94 | 272.94 | 326,000 |
| 09 July 2024 | 273.64 | 277.32 | 273.08 | 273.22 | 273.22 | 439,700 |
| 08 July 2024 | 276.01 | 278.61 | 271.92 | 272.52 | 272.52 | 594,900 |
| 05 July 2024 | 279.52 | 279.52 | 275.23 | 276.01 | 276.01 | 408,100 |
| 03 July 2024 | 282.82 | 284.59 | 278.14 | 279.37 | 279.37 | 277,700 |
| 02 July 2024 | 282.24 | 283.65 | 280.46 | 282.00 | 282.00 | 308,900 |
| 01 July 2024 | 282.83 | 284.59 | 279.14 | 282.10 | 282.10 | 658,400 |
| 28 June 2024 | 276.32 | 279.70 | 276.10 | 279.30 | 279.30 | 975,000 |
| 27 June 2024 | 273.83 | 277.13 | 273.83 | 276.41 | 276.41 | 384,400 |
| 26 June 2024 | 275.77 | 277.94 | 273.15 | 274.90 | 274.90 | 436,800 |
| 25 June 2024 | 278.48 | 280.40 | 274.71 | 276.00 | 276.00 | 568,000 |
| 24 June 2024 | 279.64 | 280.58 | 276.88 | 277.68 | 277.68 | 894,400 |
| 21 June 2024 | 288.74 | 288.74 | 278.83 | 279.64 | 279.64 | 767,500 |
| 20 June 2024 | 283.45 | 289.88 | 282.91 | 288.82 | 288.82 | 519,500 |
| 18 June 2024 | 281.16 | 283.92 | 279.06 | 282.77 | 282.77 | 313,600 |
| 17 June 2024 | 277.17 | 281.62 | 275.74 | 281.16 | 281.16 | 251,900 |
| 14 June 2024 | 277.46 | 279.28 | 275.24 | 277.17 | 277.17 | 311,400 |
| 13 June 2024 | 277.07 | 279.47 | 276.17 | 279.16 | 279.16 | 331,300 |
| 12 June 2024 | 281.15 | 281.15 | 276.05 | 278.99 | 278.99 | 630,800 |
| 11 June 2024 | 280.00 | 281.41 | 276.16 | 279.14 | 279.14 | 408,800 |
| 10 June 2024 | 280.74 | 282.97 | 279.99 | 280.86 | 280.86 | 339,800 |
| 07 June 2024 | 282.35 | 283.88 | 278.78 | 280.06 | 280.06 | 407,700 |
| 06 June 2024 | 284.69 | 286.52 | 279.93 | 280.18 | 280.18 | 286,900 |
| 05 June 2024 | 283.16 | 285.99 | 279.87 | 284.83 | 284.83 | 571,800 |
| 04 June 2024 | 284.46 | 287.23 | 281.18 | 282.99 | 282.99 | 670,400 |
| 03 June 2024 | 285.39 | 286.18 | 282.75 | 285.94 | 285.94 | 701,900 |
| 31 May 2024 | 280.00 | 287.80 | 279.79 | 286.21 | 286.21 | 896,800 |
| 30 May 2024 | 279.68 | 282.28 | 278.31 | 279.38 | 279.38 | 518,900 |
| 29 May 2024 | 281.70 | 282.52 | 278.91 | 279.90 | 279.90 | 417,700 |
| 28 May 2024 | 285.11 | 286.06 | 281.30 | 282.85 | 282.85 | 518,500 |
| 24 May 2024 | 276.88 | 284.61 | 275.45 | 284.40 | 284.40 | 656,900 |
| 23 May 2024 | 273.38 | 277.31 | 272.15 | 274.49 | 274.49 | 557,500 |
| 22 May 2024 | 269.07 | 273.30 | 268.02 | 272.67 | 272.67 | 538,600 |
| 21 May 2024 | 269.93 | 269.93 | 266.39 | 269.65 | 269.65 | 292,700 |
| 20 May 2024 | 267.40 | 271.64 | 266.11 | 269.42 | 269.42 | 282,800 |
| 20 May 2024 | 0.3 Dividend | |||||
| 17 May 2024 | 268.68 | 269.90 | 267.42 | 267.77 | 267.47 | 306,900 |
| 16 May 2024 | 268.10 | 270.70 | 265.99 | 267.54 | 267.24 | 449,900 |
| 15 May 2024 | 267.19 | 269.18 | 264.64 | 267.77 | 267.47 | 424,200 |
| 14 May 2024 | 265.65 | 269.50 | 263.09 | 268.41 | 268.11 | 652,100 |
| 13 May 2024 | 267.36 | 270.94 | 266.60 | 267.43 | 267.13 | 317,300 |
| 10 May 2024 | 264.26 | 268.71 | 262.94 | 268.64 | 268.34 | 600,300 |
| 09 May 2024 | 266.13 | 267.56 | 263.82 | 264.82 | 264.52 | 393,200 |
| 08 May 2024 | 269.28 | 269.34 | 265.08 | 267.03 | 266.73 | 421,900 |
| 07 May 2024 | 273.13 | 274.95 | 268.67 | 268.97 | 268.67 | 581,800 |
| 06 May 2024 | 271.24 | 273.97 | 270.58 | 272.65 | 272.34 | 465,100 |
| 03 May 2024 | 268.28 | 271.15 | 265.02 | 270.79 | 270.49 | 480,900 |
| 02 May 2024 | 266.75 | 271.82 | 266.75 | 269.47 | 269.17 | 562,100 |
| 01 May 2024 | 275.00 | 276.12 | 264.52 | 265.49 | 265.19 | 1,326,400 |
| 30 Apr 2024 | 275.00 | 275.00 | 268.30 | 269.13 | 268.83 | 774,600 |
| 29 Apr 2024 | 266.18 | 274.07 | 266.18 | 273.91 | 273.60 | 652,400 |
| 26 Apr 2024 | 264.88 | 266.59 | 262.99 | 266.32 | 266.02 | 394,200 |
| 25 Apr 2024 | 264.51 | 266.30 | 260.59 | 265.42 | 265.12 | 871,500 |
| 24 Apr 2024 | 267.91 | 268.10 | 264.50 | 264.54 | 264.24 | 388,500 |
| 23 Apr 2024 | 265.45 | 267.02 | 262.28 | 266.90 | 266.60 | 410,200 |
| 22 Apr 2024 | 264.60 | 267.62 | 261.79 | 264.29 | 263.99 | 420,200 |
| 19 Apr 2024 | 259.29 | 263.11 | 258.14 | 262.59 | 262.30 | 443,700 |
| 18 Apr 2024 | 260.43 | 261.47 | 257.76 | 259.77 | 259.48 | 295,900 |
| 17 Apr 2024 | 260.01 | 262.86 | 257.41 | 259.11 | 258.82 | 280,900 |
| 16 Apr 2024 | 262.35 | 263.46 | 258.05 | 260.11 | 259.82 | 290,300 |
| 15 Apr 2024 | 264.15 | 267.92 | 261.86 | 263.00 | 262.71 | 621,000 |
| 12 Apr 2024 | 263.31 | 264.46 | 258.33 | 261.12 | 260.83 | 563,300 |
| 11 Apr 2024 | 260.32 | 264.67 | 258.74 | 263.32 | 263.02 | 728,100 |
| 10 Apr 2024 | 258.77 | 264.40 | 258.77 | 259.54 | 259.25 | 584,600 |
| 09 Apr 2024 | 265.84 | 265.84 | 257.78 | 258.21 | 257.92 | 489,000 |
| 08 Apr 2024 | 260.30 | 262.54 | 258.85 | 261.30 | 261.01 | 205,200 |
| 05 Apr 2024 | 259.86 | 263.95 | 258.44 | 260.30 | 260.01 | 359,000 |
| 04 Apr 2024 | 260.19 | 264.74 | 255.64 | 256.41 | 256.12 | 559,300 |
| 03 Apr 2024 | 263.71 | 266.98 | 263.28 | 263.33 | 263.03 | 348,200 |
| 02 Apr 2024 | 266.00 | 267.63 | 262.60 | 263.70 | 263.40 | 416,800 |
| 01 Apr 2024 | 264.20 | 268.17 | 262.62 | 266.36 | 266.06 | 307,800 |
| 28 Mar 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 263.90 | 303,000 |
| 27 Mar 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 262.30 | 422,700 |
| 26 Mar 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 259.93 | 435,600 |
| 25 Mar 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 262.24 | 515,300 |
| 22 Mar 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 260.08 | 705,200 |
| 21 Mar 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 273.46 | 433,800 |
| 20 Mar 2024 | 269.27 | 270.45 | 266.24 | 268.86 | 268.56 | 501,300 |
| 19 Mar 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 269.41 | 426,500 |
| 18 Mar 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 269.45 | 506,700 |
| 15 Mar 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 268.14 | 507,500 |
| 14 Mar 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 263.94 | 737,200 |
| 13 Mar 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 262.28 | 442,900 |
| 12 Mar 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 264.96 | 554,500 |
| 11 Mar 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 263.81 | 342,700 |
| 11 Mar 2024 | 0.3 Dividend | |||||
| 08 Mar 2024 | 268.62 | 269.29 | 263.95 | 263.98 | 263.38 | 290,600 |
| 07 Mar 2024 | 266.64 | 269.23 | 265.01 | 268.75 | 268.14 | 429,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.