LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 260.00
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.90 | -1.14% | - |
| May 5, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 1.88% | - |
| May 4, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -5.48% | - |
| Apr 30, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | 3.11% | - |
| Apr 29, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | -2.31% | - |
| Apr 28, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 4.36% | - |
| Apr 27, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | 1.02% | - |
| Apr 24, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -1.22% | - |
| Apr 23, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 0.69% | - |
| Apr 22, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.44% | - |
| Apr 21, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 6.01% | - |
| Apr 20, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.60 | -5.12% | - |
| Apr 17, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | -3.70% | - |
| Apr 16, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | 1.43% | - |
| Apr 15, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 1.67% | - |
| Apr 14, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.36% | - |
| Apr 13, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 6.85% | - |
| Apr 10, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -3.02% | - |
| Apr 9, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 2.79% | - |
| Apr 8, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | -1.75% | - |
| Apr 7, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 1.67% | - |
| Apr 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Apr 1, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Mar 31, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -3.05% | - |
| Mar 30, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Mar 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | - |
| Mar 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| Mar 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.96% | - |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.65% | - |
| Mar 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 4.88% | - |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Mar 19, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -2.38% | - |
| Mar 18, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Mar 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | - |
| Mar 16, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Mar 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.30% | - |
| Mar 12, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -5.04% | - |
| Mar 11, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Mar 10, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | - |
| Mar 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2.99% | - |
| Mar 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.74 | 3.88% | - |
| Mar 5, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | -4.44% | - |
| Mar 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.74 | 3.85% | - |
| Mar 3, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | -2.99% | - |
| Mar 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.74 | 3.88% | - |
| Feb 27, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.75 | -7.19% | - |
| Feb 26, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.73 | 4.51% | - |
| Feb 25, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.74 | 2.31% | - |
| Feb 24, 2026 | 248.00 | 254.00 | 248.00 | 260.00 | 259.75 | -0.76% | 29 |
| Feb 23, 2026 | 282.00 | 282.00 | 282.00 | 262.00 | 261.75 | -2.24% | 15 |