Australia markets open in 2 hours 35 minutes

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.88+14.31 (+6.34%)
At close: 04:00PM EDT
239.88 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022229.53239.99229.53239.88239.88992,163
03 Oct 2022219.30226.01217.99225.57225.57817,500
30 Sept 2022215.67223.54215.09218.48218.48787,800
29 Sept 2022220.66221.40215.34216.47216.47722,700
28 Sept 2022217.58222.85216.05222.25222.25528,400
27 Sept 2022219.48221.69216.32218.51218.51700,500
26 Sept 2022219.22221.36213.75215.02215.021,160,100
23 Sept 2022224.29226.65218.01221.34221.341,265,800
22 Sept 2022229.81231.01226.62229.65229.65866,500
21 Sept 2022229.87236.58227.95228.52228.52515,800
20 Sept 2022230.40233.51228.15229.16229.161,237,900
19 Sept 2022227.04231.93226.43231.72231.721,770,700
16 Sept 2022228.96231.05222.92229.91229.911,588,900
15 Sept 2022232.11235.48231.57233.20233.201,002,600
14 Sept 2022232.94234.70227.55232.88232.881,199,600
13 Sept 2022227.23232.85226.02231.51231.51583,700
12 Sept 2022232.05233.91229.75232.00232.00434,400
09 Sept 2022230.01232.84228.28231.26231.26650,200
08 Sept 2022221.91229.38221.86229.29229.29431,700
07 Sept 2022220.07224.78217.23223.79223.79486,900
06 Sept 2022217.24221.17216.43220.83220.83657,800
02 Sept 2022224.10224.10217.61219.25219.25626,000
01 Sept 2022219.10222.70217.92222.47222.47631,100
31 Aug 2022223.34225.65221.11221.33221.33732,600
30 Aug 2022224.01224.01219.32222.43222.43434,700
29 Aug 2022223.92226.30220.42224.04224.04465,600
26 Aug 2022229.63229.98224.48226.16226.16345,000
25 Aug 2022226.49231.04225.54228.53228.53326,200
24 Aug 2022224.70227.73223.87225.26225.26428,200
23 Aug 2022221.00223.16220.32222.79222.79457,700
22 Aug 2022221.72224.60219.96221.00221.00619,400
19 Aug 2022227.22229.36223.56224.39224.39604,700
18 Aug 2022233.18234.94231.26231.95231.95564,900
17 Aug 2022226.02232.18224.32231.82231.82680,600
16 Aug 2022226.23230.37224.79229.13229.13683,300
16 Aug 20220.25 Dividend
15 Aug 2022224.90227.38223.44226.03225.78895,900
12 Aug 2022227.58227.67223.46227.58227.33728,800
11 Aug 2022225.27227.39223.51223.72223.471,196,700
10 Aug 2022230.00232.47222.72224.03223.781,323,100
09 Aug 2022224.33228.10222.83228.02227.77695,100
08 Aug 2022225.25225.99221.72222.83222.58793,400
05 Aug 2022219.17227.13218.53225.14224.89829,400
04 Aug 2022216.64222.48208.25219.29219.05759,800
03 Aug 2022214.90219.59211.83217.06216.821,681,000
02 Aug 2022206.50212.42203.56211.14210.911,102,000
01 Aug 2022207.45209.29204.85207.00206.77551,500
29 July 2022202.38211.00202.38209.92209.69733,100
28 July 2022198.25203.95194.61203.59203.36686,400
27 July 2022195.07198.90194.52197.12196.90491,500
26 July 2022193.75196.41192.76194.12193.91415,900
25 July 2022192.64196.02191.30195.92195.70327,700
22 July 2022193.41197.36190.27192.39192.18323,500
21 July 2022191.52194.26189.81194.25194.04415,800
20 July 2022185.61193.59184.29191.85191.64692,400
19 July 2022182.03187.93178.94187.01186.80443,400
18 July 2022182.27184.76177.86178.96178.76488,400
15 July 2022175.15179.80172.91178.83178.63562,300
14 July 2022172.24173.93169.68172.53172.34684,000
13 July 2022177.21178.00173.86176.92176.72360,000
12 July 2022174.44181.38172.55177.68177.48482,100
11 July 2022179.27179.93175.76176.51176.31375,100
08 July 2022181.44184.30179.29181.84181.64372,700
07 July 2022178.54182.55178.54180.68180.48521,700
06 July 2022183.90185.73173.66176.49176.29923,800
05 July 2022176.98185.50173.36185.40185.19798,100
01 July 2022182.24184.97176.28181.23181.03820,300
30 June 2022181.47185.78177.01184.48184.28550,500
29 June 2022191.37191.37184.80186.35186.14350,900
28 June 2022194.17196.12189.87191.44191.23420,700
27 June 2022191.00192.21186.47192.20191.99511,000
24 June 2022180.20191.19179.24188.82188.611,406,400
23 June 2022187.59188.55174.40177.78177.58981,900
22 June 2022187.66191.40187.39187.59187.38636,100
21 June 2022190.03192.21187.92191.71191.50560,900
17 June 2022182.67187.61182.03185.39185.18950,200
16 June 2022183.79185.03180.92183.04182.84679,400
15 June 2022191.86192.94186.09188.70188.49741,900
14 June 2022183.25191.06178.45188.53188.32803,100
13 June 2022181.73183.33177.26180.34180.14820,300
10 June 2022191.80193.80187.69188.65188.44529,100
09 June 2022202.19202.19195.12195.13194.91436,100
08 June 2022201.28204.37199.83202.76202.54483,900
08 June 20220.25 Dividend
07 June 2022197.04203.98196.63203.70203.22468,100
06 June 2022199.86203.67198.37199.02198.56498,900
03 June 2022195.40198.79194.42198.05197.59525,300
02 June 2022191.23198.34190.12198.29197.83722,400
01 June 2022195.99199.41188.39192.04191.59724,200
31 May 2022200.70202.10195.87196.19195.735,622,700
27 May 2022194.73200.94194.73200.78200.31773,900
26 May 2022189.51196.33189.46194.65194.20926,600
25 May 2022182.31189.30180.91188.31187.871,097,500
24 May 2022182.38185.09177.26183.94183.51972,600
23 May 2022178.32186.47178.09183.68183.25983,900
20 May 2022177.10179.91171.91176.84176.43947,600
19 May 2022169.62176.11169.39173.78173.37993,300
18 May 2022175.35177.36170.78172.42172.02946,300
17 May 2022174.07178.26173.32178.06177.64721,500
16 May 2022174.16175.09169.79170.62170.22575,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...