LPL Financial Holdings Inc. (BIT:1LPLA)
Italy · Delayed Price · Currency is EUR 252.50
0.00 (0.00%)
Last updated: May 26, 2026, 9:00 AM CET
BIT:1LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 258.10 | 258.10 | 258.10 | 258.10 | 257.84 | -0.58% | - |
| May 15, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.33 | -0.35% | - |
| May 14, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.23 | 2.44% | - |
| May 13, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.04 | 3.67% | - |
| May 12, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.05 | -1.72% | - |
| May 11, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 249.34 | -6.38% | - |
| May 8, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.33 | -0.67% | - |
| May 7, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.12 | -3.42% | - |
| May 6, 2026 | 277.90 | 277.90 | 277.90 | 277.90 | 277.62 | -1.14% | - |
| May 5, 2026 | 281.10 | 281.10 | 281.10 | 281.10 | 280.81 | 1.88% | - |
| May 4, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.62 | -5.48% | - |
| Apr 30, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.60 | 3.11% | - |
| Apr 29, 2026 | 283.10 | 283.10 | 283.10 | 283.10 | 282.81 | -2.31% | - |
| Apr 28, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.50 | 4.36% | - |
| Apr 27, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 277.42 | 1.02% | - |
| Apr 24, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.62 | -1.22% | - |
| Apr 23, 2026 | 278.30 | 278.30 | 278.30 | 278.30 | 278.01 | 0.69% | - |
| Apr 22, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.12 | 0.44% | - |
| Apr 21, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 274.92 | 6.01% | - |
| Apr 20, 2026 | 259.60 | 259.60 | 259.60 | 259.60 | 259.33 | -5.12% | - |
| Apr 17, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.32 | -3.70% | - |
| Apr 16, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 283.81 | 1.43% | - |
| Apr 15, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 279.81 | 1.67% | - |
| Apr 14, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.22 | 0.36% | - |
| Apr 13, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.22 | 6.85% | - |
| Apr 10, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.64 | -3.02% | - |
| Apr 9, 2026 | 264.90 | 264.90 | 264.90 | 264.90 | 264.63 | 2.79% | - |
| Apr 8, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.44 | -1.75% | - |
| Apr 7, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.03 | 1.67% | - |
| Apr 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.74 | 0.78% | - |
| Apr 1, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.74 | 0.79% | - |
| Mar 31, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.74 | -3.05% | - |
| Mar 30, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.73 | 0.77% | - |
| Mar 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.73 | -2.99% | - |
| Mar 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.73 | 2.29% | - |
| Mar 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.73 | -2.96% | - |
| Mar 24, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.72 | 4.65% | - |
| Mar 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.74 | 4.88% | - |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.75 | - | - |
| Mar 19, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.75 | -2.38% | - |
| Mar 18, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.74 | 3.28% | - |
| Mar 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.75 | -0.81% | - |
| Mar 16, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.75 | -1.60% | - |