Australia markets open in 36 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
267.93+4.57 (+1.74%)
At close: 04:00PM EST
267.93 0.00 (0.00%)
After hours: 04:30PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2024263.00268.26262.14267.93267.93673,511
23 Feb 2024264.45267.04263.36263.36263.36563,200
22 Feb 2024257.67263.92257.67262.65262.65470,100
21 Feb 2024256.76258.38255.42256.50256.50370,600
20 Feb 2024256.94260.22254.36255.86255.86373,400
16 Feb 2024257.46264.24257.33257.66257.66523,400
15 Feb 2024256.71259.10254.89257.46257.46789,100
14 Feb 2024257.75259.28252.17255.00255.00477,800
13 Feb 2024257.14263.34254.77257.80257.80845,600
12 Feb 2024249.00251.53246.49251.44251.44570,400
09 Feb 2024245.47248.21244.20248.13248.13307,200
08 Feb 2024243.41245.14241.59243.81243.81347,900
07 Feb 2024243.17245.28239.90243.80243.80412,700
06 Feb 2024248.19249.67240.75241.50241.50639,700
05 Feb 2024251.60251.60245.56248.23248.23821,300
02 Feb 2024250.00259.27241.67251.21251.211,703,400
01 Feb 2024238.76242.05236.96240.46240.461,069,700
31 Jan 2024242.56242.82237.28239.19239.19727,700
30 Jan 2024241.08245.55240.60244.31244.31719,000
29 Jan 2024241.52243.29239.85240.28240.28769,500
26 Jan 2024241.84244.82240.70243.01243.01432,400
25 Jan 2024242.07245.00239.77240.68240.68687,200
24 Jan 2024242.73244.76240.37242.07242.07548,500
23 Jan 2024243.91245.34240.94241.14241.14676,400
22 Jan 2024239.50242.51237.30242.17242.17535,500
19 Jan 2024237.86241.09236.56239.60239.60475,100
18 Jan 2024232.79236.77231.08236.64236.64379,200
17 Jan 2024230.00236.51228.63234.08234.08452,000
16 Jan 2024231.00235.16230.93233.06233.06516,500
12 Jan 2024233.14235.60229.37230.93230.93491,000
11 Jan 2024235.30236.55232.04232.91232.91396,400
10 Jan 2024232.06234.61231.06234.17234.17334,200
09 Jan 2024237.97238.85230.21232.85232.85423,300
08 Jan 2024235.31237.83230.02237.56237.56735,000
05 Jan 2024233.00235.81230.95234.55234.55477,800
04 Jan 2024233.31238.29232.40232.68232.68535,300
03 Jan 2024231.09235.88230.06232.73232.73598,300
02 Jan 2024228.84230.90223.81230.75230.75552,500
29 Dec 2023229.29229.45226.82227.62227.62274,000
28 Dec 2023227.73229.48227.49228.46228.46201,100
27 Dec 2023227.74229.12226.68227.67227.67287,900
26 Dec 2023226.13228.53225.21227.28227.28384,600
22 Dec 2023222.70226.58222.38225.76225.76666,500
21 Dec 2023221.07223.10218.15223.01223.01694,200
20 Dec 2023217.95225.02217.95221.59221.59768,100
19 Dec 2023218.88224.39218.88222.60222.60877,900
18 Dec 2023215.19220.22213.86218.23218.231,320,200
15 Dec 2023213.21215.87208.44209.89209.891,502,900
14 Dec 2023214.00217.07211.79214.83214.831,794,400
13 Dec 2023228.00229.00212.65214.70214.701,067,400
12 Dec 2023225.33230.13224.54228.00228.00654,100
11 Dec 2023224.72228.10222.55225.33225.33498,200
08 Dec 2023217.29225.17216.07224.11224.11794,500
07 Dec 2023216.80217.77214.23216.34216.341,096,400
06 Dec 2023223.23224.79216.73216.80216.80707,600
05 Dec 2023221.30222.13218.00222.05222.05498,200
04 Dec 2023221.62225.22221.01222.41222.41581,300
01 Dec 2023220.61224.65219.42221.99221.99922,400
30 Nov 2023217.81223.54217.52222.30222.301,073,800
29 Nov 2023216.66220.06212.79216.82216.82979,600
28 Nov 2023230.92230.92216.37216.46216.46786,500
27 Nov 2023227.85231.69227.85230.61230.61514,600
24 Nov 2023225.93230.24225.93228.85228.85179,600
22 Nov 2023227.70229.08225.12226.34226.34322,400
21 Nov 2023225.52229.89225.27227.71227.71549,800
20 Nov 2023224.46227.86224.28225.11225.11475,700
17 Nov 2023221.90224.75220.83224.46224.46945,500
16 Nov 2023221.94225.53217.26221.02221.02915,500
15 Nov 2023223.00223.55220.31221.49221.49502,900
14 Nov 2023223.01225.60218.69222.06222.06899,700
13 Nov 2023228.78229.87226.29226.57226.57437,800
10 Nov 2023227.30229.33225.13228.57228.57460,000
09 Nov 2023224.42229.17223.84226.96226.96634,500
08 Nov 2023221.36223.67220.91223.14223.14515,900
08 Nov 20230.3 Dividend
07 Nov 2023219.27222.97218.47221.39221.09644,900
06 Nov 2023219.85221.30215.60220.91220.61830,700
03 Nov 2023223.77223.77215.80218.03217.731,162,500
02 Nov 2023218.71223.62216.44219.57219.271,076,500
01 Nov 2023225.66228.14217.00218.48218.18898,900
31 Oct 2023222.68224.85218.33224.52224.22732,100
30 Oct 2023221.49227.46220.56223.29222.99694,100
27 Oct 2023207.45227.31200.18221.46221.161,245,400
26 Oct 2023215.00223.84215.00221.93221.63703,600
25 Oct 2023219.46219.63215.20216.21215.92583,500
24 Oct 2023221.49222.10218.62220.04219.74428,900
23 Oct 2023221.56222.66218.12219.18218.88431,600
20 Oct 2023225.89227.08220.10221.56221.26316,700
19 Oct 2023231.57232.70225.77225.88225.57364,600
18 Oct 2023236.90236.90232.74232.74232.42427,100
17 Oct 2023233.09239.61232.67238.07237.75458,400
16 Oct 2023230.15233.67230.15232.12231.81394,900
13 Oct 2023227.66231.22224.76227.86227.55408,100
12 Oct 2023231.71231.75223.29227.83227.52597,200
11 Oct 2023236.99237.40230.54233.38233.06453,400
10 Oct 2023238.59241.49237.07237.17236.85491,500
09 Oct 2023236.63239.08235.12236.80236.48347,300
06 Oct 2023235.02241.68228.23239.77239.45433,400
05 Oct 2023231.48236.40229.80234.84234.52448,700
04 Oct 2023230.20236.41229.53232.55232.23441,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...