LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 291.20
+2.40 (0.83%)
At close: Jul 27, 2026
BIT:1LPLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 0.83% | - |
| Jul 24, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 1.48% | - |
| Jul 23, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | -1.15% | - |
| Jul 22, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -0.07% | - |
| Jul 21, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 0.45% | - |
| Jul 20, 2026 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -1.04% | - |
| Jul 17, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | -0.45% | - |
| Jul 16, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 0.87% | - |
| Jul 15, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 3.29% | - |
| Jul 14, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | -0.29% | - |
| Jul 13, 2026 | 281.10 | 281.10 | 281.10 | 280.20 | 280.20 | 2.75% | 11 |
| Jul 10, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | -0.22% | - |
| Jul 9, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | 1.60% | - |
| Jul 8, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.11% | - |
| Jul 7, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 1.78% | - |
| Jul 6, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.27% | - |
| Jul 3, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 2.17% | - |
| Jul 2, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.55% | - |
| Jul 1, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | 4.61% | - |
| Jun 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 4.66% | - |
| Jun 29, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -2.05% | - |
| Jun 26, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -2.37% | - |
| Jun 25, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -2.82% | - |
| Jun 24, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -4.22% | - |
| Jun 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.78% | - |
| Jun 22, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | -6.34% | - |
| Jun 19, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 7.15% | - |
| Jun 18, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | -1.90% | - |
| Jun 17, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0.54% | - |
| Jun 16, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 2.15% | - |
| Jun 15, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | -1.01% | - |
| Jun 12, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | 3.78% | - |
| Jun 11, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.80 | -1.85% | - |
| Jun 10, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 3.51% | - |
| Jun 9, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -1.41% | - |
| Jun 8, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -1.15% | - |
| Jun 5, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 1.91% | - |
| Jun 4, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 8.11% | - |
| Jun 3, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -1.00% | - |
| Jun 2, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | -2.58% | - |
| Jun 1, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | 1.68% | - |
| May 29, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | 1.00% | - |
| May 28, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 0.39% | - |
| May 27, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -4.89% | - |
| May 26, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -10.63% | - |
| May 25, 2026 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | 9.09% | - |
| May 22, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.98% | - |
| May 21, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | -1.86% | - |
| May 20, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -2.00% | - |
| May 19, 2026 | 251.40 | 251.40 | 251.40 | 252.50 | 252.24 | -2.17% | 15 |