LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 276.60
+12.80 (4.85%)
At close: Sep 25, 2026
BIT:1LPLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 4.85% | - |
| Sep 24, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | -2.87% | - |
| Sep 23, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | 3.07% | - |
| Sep 22, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -8.48% | - |
| Sep 21, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 0.70% | - |
| Sep 18, 2026 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | -0.69% | - |
| Sep 17, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -1.54% | - |
| Sep 16, 2026 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | -1.45% | - |
| Sep 15, 2026 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | -1.40% | - |
| Sep 14, 2026 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | 0.50% | - |
| Sep 11, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | -0.73% | - |
| Sep 10, 2026 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | 0.33% | - |
| Sep 9, 2026 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | -0.60% | - |
| Sep 8, 2026 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | -7.13% | - |
| Sep 7, 2026 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 6.61% | - |
| Sep 4, 2026 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | -1.39% | - |
| Sep 3, 2026 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | -1.09% | - |
| Sep 2, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 313.10 | 0.93% | - |
| Sep 1, 2026 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | -2.76% | - |
| Aug 31, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0.22% | - |
| Aug 28, 2026 | 318.30 | 318.30 | 318.30 | 318.30 | 318.30 | 2.02% | - |
| Aug 27, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 2.13% | - |
| Aug 26, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | -1.16% | - |
| Aug 25, 2026 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | -2.34% | - |
| Aug 24, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 2.23% | - |
| Aug 21, 2026 | 309.60 | 309.60 | 309.60 | 309.60 | 309.60 | 1.21% | - |
| Aug 20, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | -3.59% | - |
| Aug 19, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -0.69% | - |
| Aug 18, 2026 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | -0.50% | - |
| Aug 17, 2026 | 321.10 | 321.10 | 321.10 | 321.10 | 321.10 | -0.53% | - |
| Aug 14, 2026 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | -0.06% | - |
| Aug 13, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.07% | - |
| Aug 12, 2026 | 323.50 | 323.50 | 323.50 | 323.50 | 323.24 | -0.12% | - |
| Aug 11, 2026 | 323.90 | 323.90 | 323.90 | 323.90 | 323.64 | 0.84% | - |
| Aug 10, 2026 | 321.20 | 321.20 | 321.20 | 321.20 | 320.94 | 3.51% | - |
| Aug 7, 2026 | 310.30 | 310.30 | 310.30 | 310.30 | 310.05 | 0.42% | - |
| Aug 6, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 308.75 | -0.93% | - |
| Aug 5, 2026 | 311.90 | 311.90 | 311.90 | 311.90 | 311.65 | 0.91% | - |
| Aug 4, 2026 | 317.90 | 317.90 | 317.90 | 309.10 | 308.85 | -1.28% | 15 |
| Aug 3, 2026 | 313.10 | 313.10 | 313.10 | 313.10 | 312.85 | 1.66% | - |
| Jul 31, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.75 | 5.62% | - |
| Jul 30, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 291.37 | -2.77% | - |
| Jul 29, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.66 | 0.40% | - |
| Jul 28, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.46 | 2.58% | - |
| Jul 27, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 290.97 | 0.83% | - |
| Jul 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.57 | 1.48% | - |
| Jul 23, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.37 | -1.15% | - |
| Jul 22, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.67 | -0.07% | - |
| Jul 21, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 287.87 | 0.45% | - |
| Jul 20, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.57 | -1.04% | - |