LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 322.80
-0.20 (-0.06%)
At close: Aug 14, 2026
BIT:1LPLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.57 | -0.45% | - |
| Jul 16, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 290.87 | 0.87% | - |
| Jul 15, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.37 | 3.29% | - |
| Jul 14, 2026 | 279.40 | 279.40 | 279.40 | 279.40 | 279.18 | -0.29% | - |
| Jul 13, 2026 | 281.10 | 281.10 | 281.10 | 280.20 | 279.97 | 2.75% | 11 |
| Jul 10, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.48 | -0.22% | - |
| Jul 9, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.08 | 1.60% | - |
| Jul 8, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 268.78 | 0.11% | - |
| Jul 7, 2026 | 268.70 | 268.70 | 268.70 | 268.70 | 268.48 | 1.78% | - |
| Jul 6, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.79 | 0.27% | - |
| Jul 3, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.09 | 2.17% | - |
| Jul 2, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.49 | 0.55% | - |
| Jul 1, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.09 | 4.61% | - |
| Jun 30, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 244.80 | 4.66% | - |
| Jun 29, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 233.91 | -2.05% | - |
| Jun 26, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.81 | -2.37% | - |
| Jun 25, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.60 | -2.82% | - |
| Jun 24, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.70 | -4.22% | - |
| Jun 23, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 262.79 | 1.78% | - |
| Jun 22, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.19 | -6.34% | - |
| Jun 19, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.68 | 7.15% | - |
| Jun 18, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.29 | -1.90% | - |
| Jun 17, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.29 | 0.54% | - |
| Jun 16, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 260.89 | 2.15% | - |
| Jun 15, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.39 | -1.01% | - |
| Jun 12, 2026 | 258.20 | 258.20 | 258.20 | 258.20 | 257.99 | 3.78% | - |
| Jun 11, 2026 | 248.80 | 248.80 | 248.80 | 248.80 | 248.60 | -1.85% | - |
| Jun 10, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.30 | 3.51% | - |
| Jun 9, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.70 | -1.41% | - |
| Jun 8, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.20 | -1.15% | - |