Mail

LPLA - LPL Financial Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	201.74	204.87	200.37	204.52	204.52	619,300
08 June 2023	203.41	204.70	197.30	200.68	200.68	481,800
07 June 2023	201.35	205.04	199.29	204.88	204.88	1,088,700
06 June 2023	198.67	202.64	198.35	200.35	200.35	660,600
05 June 2023	201.94	202.77	196.46	199.99	199.99	729,800
02 June 2023	199.13	203.94	199.04	202.77	202.77	931,600
01 June 2023	195.22	197.15	190.13	195.79	195.79	653,400
31 May 2023	196.96	198.22	192.32	194.78	194.78	1,554,300
30 May 2023	199.44	200.56	196.85	198.52	198.52	506,300
26 May 2023	198.00	199.89	196.71	197.70	197.70	802,300
25 May 2023	194.01	200.52	194.01	198.06	198.06	604,500
24 May 2023	196.68	196.68	193.01	193.61	193.61	407,600
23 May 2023	198.13	201.80	195.72	197.03	197.03	501,800
22 May 2023	198.28	200.12	195.87	198.04	198.04	801,700
19 May 2023	197.82	199.90	195.79	197.98	197.98	730,800
18 May 2023	195.30	197.61	193.98	196.75	196.75	769,300
17 May 2023	191.18	197.24	190.67	195.54	195.54	543,300
17 May 2023	0.3 Dividend
16 May 2023	191.44	192.75	189.59	189.89	189.59	648,100
15 May 2023	188.84	193.57	187.87	191.10	190.80	810,200
12 May 2023	190.26	192.42	186.35	187.93	187.63	894,500
11 May 2023	187.40	190.41	187.14	187.96	187.66	760,300
10 May 2023	193.73	194.37	188.98	190.35	190.05	987,500
09 May 2023	191.20	194.04	190.68	192.50	192.20	720,400
08 May 2023	193.41	194.23	191.63	193.15	192.84	890,300
05 May 2023	187.35	195.43	186.91	190.82	190.52	1,191,700
04 May 2023	184.05	184.63	179.00	180.95	180.66	1,522,600
03 May 2023	195.87	198.03	187.11	187.67	187.37	1,199,600
02 May 2023	208.50	209.91	194.55	196.14	195.83	1,345,200
01 May 2023	209.67	212.78	207.79	211.43	211.10	1,163,400
28 Apr 2023	192.71	209.52	192.71	208.84	208.51	1,697,300
27 Apr 2023	201.54	203.20	197.22	203.01	202.69	1,264,500
26 Apr 2023	198.19	201.68	197.98	199.47	199.15	893,700
25 Apr 2023	203.27	203.28	198.32	200.51	200.19	1,094,800
24 Apr 2023	204.04	205.96	203.34	205.39	205.07	662,400
21 Apr 2023	204.55	205.09	200.34	203.88	203.56	709,500
20 Apr 2023	205.00	206.69	204.32	205.36	205.04	555,100
19 Apr 2023	206.78	208.92	203.21	206.78	206.45	587,000
18 Apr 2023	203.51	204.11	202.06	203.46	203.14	616,100
17 Apr 2023	200.70	205.17	199.75	204.29	203.97	599,100
14 Apr 2023	201.77	203.59	198.97	202.99	202.67	888,200
13 Apr 2023	196.51	201.14	195.24	199.44	199.12	1,054,500
12 Apr 2023	195.33	200.99	195.27	196.76	196.45	737,800
11 Apr 2023	197.68	198.41	194.16	195.27	194.96	994,500
10 Apr 2023	190.52	198.23	190.52	197.53	197.22	1,056,000
06 Apr 2023	191.69	194.15	190.08	190.72	190.42	739,300
05 Apr 2023	189.12	191.62	187.64	191.19	190.89	827,500
04 Apr 2023	197.60	198.75	189.44	191.90	191.60	953,200
03 Apr 2023	198.12	202.09	196.34	197.59	197.28	777,600
31 Mar 2023	201.24	202.71	198.00	202.40	202.08	953,300
30 Mar 2023	201.65	202.11	197.20	198.94	198.63	864,400
29 Mar 2023	200.73	202.07	197.00	201.11	200.79	766,700
28 Mar 2023	199.39	201.26	196.98	199.65	199.33	779,200
27 Mar 2023	198.46	201.18	196.56	200.50	200.18	954,500
24 Mar 2023	200.10	200.10	188.52	192.00	191.70	1,340,600
23 Mar 2023	207.12	210.08	203.13	203.88	203.56	970,500
22 Mar 2023	214.41	215.19	204.84	205.04	204.72	872,400
21 Mar 2023	213.04	217.56	211.32	214.80	214.46	1,549,100
20 Mar 2023	201.20	206.64	198.75	205.64	205.32	1,255,000
17 Mar 2023	197.18	200.17	194.25	195.47	195.16	2,529,900
16 Mar 2023	192.61	203.76	189.59	202.64	202.32	2,216,700
15 Mar 2023	195.64	197.05	190.00	195.51	195.20	2,819,300
14 Mar 2023	212.88	217.47	205.29	205.97	205.64	2,841,600
13 Mar 2023	224.37	226.61	198.36	202.70	202.38	3,655,400
13 Mar 2023	0.3 Dividend
10 Mar 2023	241.24	241.24	226.62	231.56	230.89	1,569,800
09 Mar 2023	251.00	251.12	239.68	242.49	241.79	1,242,800
08 Mar 2023	252.79	256.75	249.76	253.15	252.42	577,000
07 Mar 2023	253.43	257.65	251.71	254.03	253.30	509,100
06 Mar 2023	255.00	256.87	247.01	253.43	252.70	413,800
03 Mar 2023	255.60	257.14	251.78	255.57	254.84	624,700
02 Mar 2023	252.33	257.10	250.67	255.55	254.82	829,000
01 Mar 2023	248.53	254.64	248.53	253.80	253.07	803,600
28 Feb 2023	248.44	253.39	247.05	249.56	248.84	736,700
27 Feb 2023	248.13	248.15	243.94	246.55	245.84	689,700
24 Feb 2023	243.07	249.23	242.94	247.30	246.59	589,700
23 Feb 2023	245.36	247.76	240.86	242.90	242.20	493,300
22 Feb 2023	244.33	246.59	241.11	244.63	243.93	481,000
21 Feb 2023	248.94	252.26	245.76	245.81	245.10	702,500
17 Feb 2023	247.80	251.19	246.51	249.99	249.27	529,500
16 Feb 2023	246.49	254.28	246.49	248.19	247.48	538,300
15 Feb 2023	243.11	248.08	243.11	247.91	247.20	370,700
14 Feb 2023	243.42	249.03	243.42	245.02	244.32	450,100
13 Feb 2023	240.90	242.86	239.98	242.50	241.80	348,500
10 Feb 2023	242.25	244.90	238.85	240.12	239.43	457,700
09 Feb 2023	247.34	248.62	240.20	242.25	241.55	708,300
08 Feb 2023	246.41	250.00	242.94	246.21	245.50	573,600
07 Feb 2023	237.00	246.45	234.73	245.99	245.28	972,600
06 Feb 2023	235.42	242.99	235.42	237.20	236.52	1,265,400
03 Feb 2023	231.30	249.14	230.43	234.93	234.25	2,070,200
02 Feb 2023	235.55	236.62	221.61	224.53	223.88	1,190,000
01 Feb 2023	235.95	239.49	234.99	235.55	234.87	675,500
31 Jan 2023	234.09	237.13	231.65	237.12	236.44	479,700
30 Jan 2023	232.28	235.55	230.63	232.45	231.78	458,200
27 Jan 2023	233.19	234.95	230.21	232.00	231.33	578,400
26 Jan 2023	233.41	236.22	231.28	232.24	231.57	419,200
25 Jan 2023	228.92	232.52	226.63	231.94	231.27	411,200
24 Jan 2023	227.78	233.16	225.61	230.91	230.25	345,300
23 Jan 2023	223.34	227.48	223.11	226.95	226.30	502,800
20 Jan 2023	221.84	226.06	221.19	224.30	223.66	574,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...