LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 286.00
-8.00 (-2.72%)
Last updated: Sep 16, 2025, 3:30 PM CET
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -6.16% | - |
| Sep 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.10% | - |
| Sep 17, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Sep 16, 2025 | 280.00 | 280.00 | 280.00 | 286.00 | 286.00 | -2.72% | 2 |
| Sep 15, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -2.00% | - |
| Sep 12, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.04% | - |
| Sep 11, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.08% | - |
| Sep 10, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -2.04% | - |
| Sep 9, 2025 | 302.00 | 302.00 | 302.00 | 294.00 | 294.00 | 2.80% | 10 |
| Sep 8, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | - |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Sep 4, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Sep 3, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65% | - |
| Sep 2, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Sep 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - | - |
| Aug 29, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.90% | - |
| Aug 28, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | - |
| Aug 27, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.92% | - |
| Aug 26, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Aug 25, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.95% | - |
| Aug 22, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2.67% | - |
| Aug 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 20, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 19, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 14, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 13, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -6.25% | - |
| Aug 12, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Aug 8, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Aug 7, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.85% | - |
| Aug 6, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 1.25% | - |
| Aug 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Aug 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 2.56% | - |
| Aug 1, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -10.34% | - |
| Jul 31, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 0.58% | - |
| Jul 30, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.98% | - |
| Jul 29, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.44% | - |
| Jul 28, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | - |
| Jul 25, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.88% | - |
| Jul 24, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -1.23% | - |
| Jul 23, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.62% | - |
| Jul 22, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -3.59% | - |
| Jul 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.18% | - |
| Jul 18, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 4.32% | - |
| Jul 17, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.85% | - |
| Jul 16, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Jul 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Jul 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Jul 11, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.83% | - |