LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 300.00
-10.00 (-3.23%)
Last updated: Dec 18, 2025, 8:02 AM CET
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Dec 18, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -3.23% | - |
| Dec 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.27% | - |
| Dec 16, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Dec 15, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Dec 12, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.52% | 2 |
| Dec 11, 2025 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | - | - |
| Dec 10, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Dec 9, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | - |
| Dec 8, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Dec 5, 2025 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Dec 4, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Dec 3, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 2, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 1, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | - |
| Nov 28, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | - |
| Nov 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Nov 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.36% | - |
| Nov 25, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 1.38% | - |
| Nov 24, 2025 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 21, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Nov 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Nov 19, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 2.00% | - |
| Nov 18, 2025 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -3.85% | - |
| Nov 17, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Nov 14, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Nov 13, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -2.42% | - |
| Nov 12, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 329.74 | 1.85% | - |
| Nov 11, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | 0.62% | - |
| Nov 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.75 | 1.26% | - |
| Nov 7, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 317.75 | -0.63% | - |
| Nov 6, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 319.75 | -1.23% | - |
| Nov 5, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | -1.22% | - |
| Nov 4, 2025 | 324.00 | 328.00 | 324.00 | 328.00 | 327.74 | 1.86% | - |
| Nov 3, 2025 | 324.00 | 324.00 | 322.00 | 322.00 | 321.75 | -1.23% | - |
| Oct 31, 2025 | 294.00 | 326.00 | 294.00 | 326.00 | 325.74 | 10.88% | 5 |
| Oct 30, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 293.77 | 2.08% | - |
| Oct 29, 2025 | 294.00 | 294.00 | 288.00 | 288.00 | 287.77 | -1.37% | - |
| Oct 28, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 291.77 | -0.68% | - |
| Oct 27, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.77 | 0.68% | - |
| Oct 24, 2025 | 290.00 | 296.00 | 290.00 | 292.00 | 291.77 | - | 1 |
| Oct 23, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 22, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 21, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 20, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | 2.82% | - |
| Oct 17, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 283.78 | -2.07% | - |
| Oct 16, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 289.77 | 3.57% | - |
| Oct 15, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 279.78 | 2.94% | - |
| Oct 14, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.79 | - | - |
| Oct 13, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.79 | -3.55% | - |