LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 273.60
-10.50 (-3.70%)
At close: Apr 17, 2026
BIT:1LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.74 | -2.90% | - |
| Feb 19, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.73 | -3.50% | - |
| Feb 18, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.72 | 2.88% | - |
| Feb 17, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.73 | -3.47% | - |
| Feb 16, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.72 | - | - |
| Feb 13, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.72 | -0.69% | - |
| Feb 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.72 | -2.03% | - |
| Feb 11, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.71 | -5.13% | - |
| Feb 10, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.70 | -4.88% | - |
| Feb 9, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 327.68 | 2.50% | - |
| Feb 6, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.69 | 0.63% | - |
| Feb 5, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.69 | -5.92% | - |
| Feb 4, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 337.67 | 3.05% | - |