Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
326.85
+3.61 (1.12%)
Nov 22, 2024, 4:00 PM EST - Market closed

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024322.75327.55322.75326.85326.851.12%526,774
Nov 21, 2024318.00326.76317.09323.24323.241.95%485,804
Nov 20, 2024317.04318.27313.71317.05317.050.80%469,408
Nov 19, 2024310.73314.71310.73314.53314.53-0.08%429,889
Nov 18, 2024314.54315.72312.03314.77314.770.24%559,735
Nov 15, 2024315.30318.22312.03314.02314.02-0.17%402,411
Nov 14, 2024316.13322.03313.36314.54314.54-0.04%839,123
Nov 13, 2024315.73318.89313.51314.68314.38-0.81%442,128
Nov 12, 2024316.58318.88314.61317.24316.94-0.22%415,398
Nov 11, 2024314.82321.92314.82317.93317.631.82%676,173
Nov 8, 2024304.95312.50302.51312.25311.952.41%883,353
Nov 7, 2024301.58306.96300.04304.90304.61-1.06%643,220
Nov 6, 2024302.70309.00293.57308.16307.8711.73%1,924,491
Nov 5, 2024270.15277.85267.23275.81275.550.67%948,805
Nov 4, 2024280.85282.18270.90273.98273.72-2.43%1,098,716
Nov 1, 2024281.14282.50278.34280.81280.54-0.49%1,022,341
Oct 31, 2024283.00291.67276.50282.18281.916.88%1,597,660
Oct 30, 2024265.51268.01263.67264.02263.77-0.61%646,236
Oct 29, 2024266.03266.37263.78265.63265.380.50%490,737
Oct 28, 2024261.13265.72259.87264.30264.051.29%589,497
Oct 25, 2024262.34262.38260.21260.93260.68-0.42%573,612
Oct 24, 2024259.40262.22258.28262.04261.791.57%669,152
Oct 23, 2024253.74258.36252.55258.00257.750.75%660,151
Oct 22, 2024255.06257.82254.47256.08255.84-0.11%513,832
Oct 21, 2024258.62259.29254.31256.35256.11-0.88%489,217
Oct 18, 2024262.36263.45258.35258.62258.37-1.37%1,876,339
Oct 17, 2024255.10262.69255.10262.22261.972.92%966,228
Oct 16, 2024252.50259.80252.24254.78254.541.02%705,911
Oct 15, 2024252.99257.10251.74252.20251.961.00%670,497
Oct 14, 2024248.23250.21245.87249.71249.470.65%646,797
Oct 11, 2024242.94249.40242.94248.09247.851.94%709,109
Oct 10, 2024244.78249.00243.16243.36243.13-1.00%758,072
Oct 9, 2024244.64247.10242.57245.83245.602.98%1,081,095
Oct 8, 2024237.58239.77236.59238.71238.48-0.19%596,578
Oct 7, 2024241.86243.15239.04239.17238.94-1.58%766,494
Oct 4, 2024239.64244.20238.33243.02242.793.04%1,095,363
Oct 3, 2024230.94238.31229.21235.84235.622.06%1,172,862
Oct 2, 2024224.48231.87222.75231.07230.850.53%1,250,964
Oct 1, 2024232.56232.85227.14229.85229.63-1.20%434,555
Sep 30, 2024231.30234.37229.23232.63232.410.77%626,023
Sep 27, 2024228.82232.15227.56230.86230.640.69%820,032
Sep 26, 2024231.07233.09225.63229.27229.05-0.47%987,603
Sep 25, 2024223.55231.20222.63230.35230.133.76%1,260,028
Sep 24, 2024221.46222.81219.13222.00221.790.53%658,401
Sep 23, 2024217.72223.40216.65220.82220.612.46%904,697
Sep 20, 2024219.00221.48214.57215.52215.32-2.40%1,165,392
Sep 19, 2024217.64222.13213.65220.83220.624.12%1,191,475
Sep 18, 2024210.34215.60210.34212.10211.900.76%896,745
Sep 17, 2024209.74213.29208.47210.51210.311.14%1,122,246
Sep 16, 2024206.07209.71206.07208.14207.941.18%1,196,675
Sep 13, 2024208.59210.30205.50205.71205.51-0.61%515,820
Sep 12, 2024208.05210.49206.60206.98206.78-1.18%626,278
Sep 11, 2024209.72209.94204.41209.46209.26-0.01%599,609
Sep 10, 2024210.19212.50207.56209.48209.28-0.34%1,617,102
Sep 9, 2024214.96214.96206.27210.19209.99-0.59%799,704
Sep 6, 2024216.03216.87210.02211.43211.23-2.06%801,608
Sep 5, 2024220.88221.52214.46215.87215.66-1.58%613,801
Sep 4, 2024219.34223.06218.22219.33219.12-0.17%474,713
Sep 3, 2024221.99223.82218.85219.71219.50-2.06%474,783
Aug 30, 2024223.83226.34222.03224.34224.130.67%581,691
Aug 29, 2024220.95223.13219.75222.84222.630.88%614,714
Aug 28, 2024225.92226.90219.61220.90220.69-2.78%675,600
Aug 27, 2024224.13228.06224.13227.21226.990.83%530,882
Aug 26, 2024224.16226.51223.85225.33225.120.67%511,701
Aug 23, 2024223.99224.63220.35223.82223.612.06%844,518
Aug 22, 2024222.63224.54218.77219.31219.10-1.68%503,655
Aug 21, 2024220.39223.38218.50223.05222.841.71%808,753
Aug 20, 2024220.33221.16217.82219.31219.10-0.96%667,904
Aug 19, 2024221.40223.94218.94221.43221.220.42%638,550
Aug 16, 2024219.17220.81216.38220.50220.290.38%599,544
Aug 15, 2024217.56224.40216.61219.66219.451.43%1,198,028
Aug 14, 2024203.47218.56202.20216.57216.368.64%1,541,309
Aug 13, 2024200.51202.22198.87199.34199.15-0.33%1,032,127
Aug 12, 2024194.74200.22194.36200.00199.811.92%744,700
Aug 9, 2024196.87198.86193.22196.23196.04-1.01%747,631
Aug 8, 2024196.87199.51194.77198.23197.741.60%734,406
Aug 7, 2024194.07200.61193.99195.11194.630.93%1,364,795
Aug 6, 2024189.95195.34187.19193.32192.840.17%1,267,776
Aug 5, 2024192.09195.80188.02193.00192.52-2.55%1,560,993
Aug 2, 2024210.04210.04197.92198.05197.56-7.77%1,437,907
Aug 1, 2024221.52222.88213.43214.74214.21-3.06%1,069,085
Jul 31, 2024222.81224.94218.92221.52220.97-0.03%1,078,776
Jul 30, 2024220.45222.65214.37221.58221.032.82%1,259,702
Jul 29, 2024221.22222.79214.44215.51214.98-2.59%1,126,270
Jul 26, 2024241.00246.35221.22221.24220.69-7.51%2,638,501
Jul 25, 2024227.79242.07227.79239.20238.615.37%2,217,636
Jul 24, 2024222.32231.88221.67227.00226.442.95%2,542,378
Jul 23, 2024214.49223.97214.49220.50219.953.01%1,985,485
Jul 22, 2024212.62216.26212.52214.05213.521.15%1,701,417
Jul 19, 2024218.93221.24202.34211.62211.10-3.33%4,331,346
Jul 18, 2024227.58230.55206.70218.92218.38-3.18%2,854,079
Jul 17, 2024237.97238.12219.09226.10225.54-5.65%3,480,832
Jul 16, 2024263.57263.57239.34239.63239.04-9.21%2,942,087
Jul 15, 2024265.05266.64257.02263.95263.300.11%1,400,829
Jul 12, 2024266.91269.87263.23263.66263.01-0.59%652,126
Jul 11, 2024270.80270.80262.64265.22264.56-2.83%721,994
Jul 10, 2024272.24273.83269.01272.94272.26-0.10%325,983
Jul 9, 2024273.64277.32273.08273.22272.540.26%439,698
Jul 8, 2024276.01278.61271.92272.52271.85-1.26%594,944
Jul 5, 2024279.52279.52275.23276.01275.33-1.20%408,148