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:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2022 | 229.53 | 239.99 | 229.53 | 239.88 | 239.88 | 992,163 |
| 03 Oct 2022 | 219.30 | 226.01 | 217.99 | 225.57 | 225.57 | 817,500 |
| 30 Sept 2022 | 215.67 | 223.54 | 215.09 | 218.48 | 218.48 | 787,800 |
| 29 Sept 2022 | 220.66 | 221.40 | 215.34 | 216.47 | 216.47 | 722,700 |
| 28 Sept 2022 | 217.58 | 222.85 | 216.05 | 222.25 | 222.25 | 528,400 |
| 27 Sept 2022 | 219.48 | 221.69 | 216.32 | 218.51 | 218.51 | 700,500 |
| 26 Sept 2022 | 219.22 | 221.36 | 213.75 | 215.02 | 215.02 | 1,160,100 |
| 23 Sept 2022 | 224.29 | 226.65 | 218.01 | 221.34 | 221.34 | 1,265,800 |
| 22 Sept 2022 | 229.81 | 231.01 | 226.62 | 229.65 | 229.65 | 866,500 |
| 21 Sept 2022 | 229.87 | 236.58 | 227.95 | 228.52 | 228.52 | 515,800 |
| 20 Sept 2022 | 230.40 | 233.51 | 228.15 | 229.16 | 229.16 | 1,237,900 |
| 19 Sept 2022 | 227.04 | 231.93 | 226.43 | 231.72 | 231.72 | 1,770,700 |
| 16 Sept 2022 | 228.96 | 231.05 | 222.92 | 229.91 | 229.91 | 1,588,900 |
| 15 Sept 2022 | 232.11 | 235.48 | 231.57 | 233.20 | 233.20 | 1,002,600 |
| 14 Sept 2022 | 232.94 | 234.70 | 227.55 | 232.88 | 232.88 | 1,199,600 |
| 13 Sept 2022 | 227.23 | 232.85 | 226.02 | 231.51 | 231.51 | 583,700 |
| 12 Sept 2022 | 232.05 | 233.91 | 229.75 | 232.00 | 232.00 | 434,400 |
| 09 Sept 2022 | 230.01 | 232.84 | 228.28 | 231.26 | 231.26 | 650,200 |
| 08 Sept 2022 | 221.91 | 229.38 | 221.86 | 229.29 | 229.29 | 431,700 |
| 07 Sept 2022 | 220.07 | 224.78 | 217.23 | 223.79 | 223.79 | 486,900 |
| 06 Sept 2022 | 217.24 | 221.17 | 216.43 | 220.83 | 220.83 | 657,800 |
| 02 Sept 2022 | 224.10 | 224.10 | 217.61 | 219.25 | 219.25 | 626,000 |
| 01 Sept 2022 | 219.10 | 222.70 | 217.92 | 222.47 | 222.47 | 631,100 |
| 31 Aug 2022 | 223.34 | 225.65 | 221.11 | 221.33 | 221.33 | 732,600 |
| 30 Aug 2022 | 224.01 | 224.01 | 219.32 | 222.43 | 222.43 | 434,700 |
| 29 Aug 2022 | 223.92 | 226.30 | 220.42 | 224.04 | 224.04 | 465,600 |
| 26 Aug 2022 | 229.63 | 229.98 | 224.48 | 226.16 | 226.16 | 345,000 |
| 25 Aug 2022 | 226.49 | 231.04 | 225.54 | 228.53 | 228.53 | 326,200 |
| 24 Aug 2022 | 224.70 | 227.73 | 223.87 | 225.26 | 225.26 | 428,200 |
| 23 Aug 2022 | 221.00 | 223.16 | 220.32 | 222.79 | 222.79 | 457,700 |
| 22 Aug 2022 | 221.72 | 224.60 | 219.96 | 221.00 | 221.00 | 619,400 |
| 19 Aug 2022 | 227.22 | 229.36 | 223.56 | 224.39 | 224.39 | 604,700 |
| 18 Aug 2022 | 233.18 | 234.94 | 231.26 | 231.95 | 231.95 | 564,900 |
| 17 Aug 2022 | 226.02 | 232.18 | 224.32 | 231.82 | 231.82 | 680,600 |
| 16 Aug 2022 | 226.23 | 230.37 | 224.79 | 229.13 | 229.13 | 683,300 |
| 16 Aug 2022 | 0.25 Dividend | |||||
| 15 Aug 2022 | 224.90 | 227.38 | 223.44 | 226.03 | 225.78 | 895,900 |
| 12 Aug 2022 | 227.58 | 227.67 | 223.46 | 227.58 | 227.33 | 728,800 |
| 11 Aug 2022 | 225.27 | 227.39 | 223.51 | 223.72 | 223.47 | 1,196,700 |
| 10 Aug 2022 | 230.00 | 232.47 | 222.72 | 224.03 | 223.78 | 1,323,100 |
| 09 Aug 2022 | 224.33 | 228.10 | 222.83 | 228.02 | 227.77 | 695,100 |
| 08 Aug 2022 | 225.25 | 225.99 | 221.72 | 222.83 | 222.58 | 793,400 |
| 05 Aug 2022 | 219.17 | 227.13 | 218.53 | 225.14 | 224.89 | 829,400 |
| 04 Aug 2022 | 216.64 | 222.48 | 208.25 | 219.29 | 219.05 | 759,800 |
| 03 Aug 2022 | 214.90 | 219.59 | 211.83 | 217.06 | 216.82 | 1,681,000 |
| 02 Aug 2022 | 206.50 | 212.42 | 203.56 | 211.14 | 210.91 | 1,102,000 |
| 01 Aug 2022 | 207.45 | 209.29 | 204.85 | 207.00 | 206.77 | 551,500 |
| 29 July 2022 | 202.38 | 211.00 | 202.38 | 209.92 | 209.69 | 733,100 |
| 28 July 2022 | 198.25 | 203.95 | 194.61 | 203.59 | 203.36 | 686,400 |
| 27 July 2022 | 195.07 | 198.90 | 194.52 | 197.12 | 196.90 | 491,500 |
| 26 July 2022 | 193.75 | 196.41 | 192.76 | 194.12 | 193.91 | 415,900 |
| 25 July 2022 | 192.64 | 196.02 | 191.30 | 195.92 | 195.70 | 327,700 |
| 22 July 2022 | 193.41 | 197.36 | 190.27 | 192.39 | 192.18 | 323,500 |
| 21 July 2022 | 191.52 | 194.26 | 189.81 | 194.25 | 194.04 | 415,800 |
| 20 July 2022 | 185.61 | 193.59 | 184.29 | 191.85 | 191.64 | 692,400 |
| 19 July 2022 | 182.03 | 187.93 | 178.94 | 187.01 | 186.80 | 443,400 |
| 18 July 2022 | 182.27 | 184.76 | 177.86 | 178.96 | 178.76 | 488,400 |
| 15 July 2022 | 175.15 | 179.80 | 172.91 | 178.83 | 178.63 | 562,300 |
| 14 July 2022 | 172.24 | 173.93 | 169.68 | 172.53 | 172.34 | 684,000 |
| 13 July 2022 | 177.21 | 178.00 | 173.86 | 176.92 | 176.72 | 360,000 |
| 12 July 2022 | 174.44 | 181.38 | 172.55 | 177.68 | 177.48 | 482,100 |
| 11 July 2022 | 179.27 | 179.93 | 175.76 | 176.51 | 176.31 | 375,100 |
| 08 July 2022 | 181.44 | 184.30 | 179.29 | 181.84 | 181.64 | 372,700 |
| 07 July 2022 | 178.54 | 182.55 | 178.54 | 180.68 | 180.48 | 521,700 |
| 06 July 2022 | 183.90 | 185.73 | 173.66 | 176.49 | 176.29 | 923,800 |
| 05 July 2022 | 176.98 | 185.50 | 173.36 | 185.40 | 185.19 | 798,100 |
| 01 July 2022 | 182.24 | 184.97 | 176.28 | 181.23 | 181.03 | 820,300 |
| 30 June 2022 | 181.47 | 185.78 | 177.01 | 184.48 | 184.28 | 550,500 |
| 29 June 2022 | 191.37 | 191.37 | 184.80 | 186.35 | 186.14 | 350,900 |
| 28 June 2022 | 194.17 | 196.12 | 189.87 | 191.44 | 191.23 | 420,700 |
| 27 June 2022 | 191.00 | 192.21 | 186.47 | 192.20 | 191.99 | 511,000 |
| 24 June 2022 | 180.20 | 191.19 | 179.24 | 188.82 | 188.61 | 1,406,400 |
| 23 June 2022 | 187.59 | 188.55 | 174.40 | 177.78 | 177.58 | 981,900 |
| 22 June 2022 | 187.66 | 191.40 | 187.39 | 187.59 | 187.38 | 636,100 |
| 21 June 2022 | 190.03 | 192.21 | 187.92 | 191.71 | 191.50 | 560,900 |
| 17 June 2022 | 182.67 | 187.61 | 182.03 | 185.39 | 185.18 | 950,200 |
| 16 June 2022 | 183.79 | 185.03 | 180.92 | 183.04 | 182.84 | 679,400 |
| 15 June 2022 | 191.86 | 192.94 | 186.09 | 188.70 | 188.49 | 741,900 |
| 14 June 2022 | 183.25 | 191.06 | 178.45 | 188.53 | 188.32 | 803,100 |
| 13 June 2022 | 181.73 | 183.33 | 177.26 | 180.34 | 180.14 | 820,300 |
| 10 June 2022 | 191.80 | 193.80 | 187.69 | 188.65 | 188.44 | 529,100 |
| 09 June 2022 | 202.19 | 202.19 | 195.12 | 195.13 | 194.91 | 436,100 |
| 08 June 2022 | 201.28 | 204.37 | 199.83 | 202.76 | 202.54 | 483,900 |
| 08 June 2022 | 0.25 Dividend | |||||
| 07 June 2022 | 197.04 | 203.98 | 196.63 | 203.70 | 203.22 | 468,100 |
| 06 June 2022 | 199.86 | 203.67 | 198.37 | 199.02 | 198.56 | 498,900 |
| 03 June 2022 | 195.40 | 198.79 | 194.42 | 198.05 | 197.59 | 525,300 |
| 02 June 2022 | 191.23 | 198.34 | 190.12 | 198.29 | 197.83 | 722,400 |
| 01 June 2022 | 195.99 | 199.41 | 188.39 | 192.04 | 191.59 | 724,200 |
| 31 May 2022 | 200.70 | 202.10 | 195.87 | 196.19 | 195.73 | 5,622,700 |
| 27 May 2022 | 194.73 | 200.94 | 194.73 | 200.78 | 200.31 | 773,900 |
| 26 May 2022 | 189.51 | 196.33 | 189.46 | 194.65 | 194.20 | 926,600 |
| 25 May 2022 | 182.31 | 189.30 | 180.91 | 188.31 | 187.87 | 1,097,500 |
| 24 May 2022 | 182.38 | 185.09 | 177.26 | 183.94 | 183.51 | 972,600 |
| 23 May 2022 | 178.32 | 186.47 | 178.09 | 183.68 | 183.25 | 983,900 |
| 20 May 2022 | 177.10 | 179.91 | 171.91 | 176.84 | 176.43 | 947,600 |
| 19 May 2022 | 169.62 | 176.11 | 169.39 | 173.78 | 173.37 | 993,300 |
| 18 May 2022 | 175.35 | 177.36 | 170.78 | 172.42 | 172.02 | 946,300 |
| 17 May 2022 | 174.07 | 178.26 | 173.32 | 178.06 | 177.64 | 721,500 |
| 16 May 2022 | 174.16 | 175.09 | 169.79 | 170.62 | 170.22 | 575,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
