Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
372.13
-7.33 (-1.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025382.76383.61369.94379.46379.46-1.01%1,348,468
Feb 19, 2025377.96383.54377.96383.33383.330.88%730,859
Feb 18, 2025374.13381.60373.79379.99379.991.61%676,410
Feb 14, 2025374.41376.11369.55373.98373.980.44%581,968
Feb 13, 2025367.30373.23363.44372.34372.341.37%698,704
Feb 12, 2025362.71368.11362.00367.32367.321.35%371,021
Feb 11, 2025364.47369.77355.24362.42362.42-1.01%880,979
Feb 10, 2025369.33372.33361.33366.10366.10-0.82%1,095,925
Feb 7, 2025370.00375.84368.09369.14369.14-0.51%685,660
Feb 6, 2025374.10374.30366.47371.05371.051.25%780,184
Feb 5, 2025363.67368.45351.60366.47366.471.27%632,972
Feb 4, 2025363.02368.21358.70361.89361.89-0.62%455,840
Feb 3, 2025356.59365.94355.00364.15364.15-0.75%666,972
Jan 31, 2025375.74375.74358.30366.89366.891.41%1,373,592
Jan 30, 2025364.14365.69359.43361.80361.80-0.06%1,162,668
Jan 29, 2025356.44366.00353.97362.02362.021.07%536,132
Jan 28, 2025354.42360.80352.71358.18358.181.54%465,301
Jan 27, 2025354.79355.28347.36352.75352.75-2.09%426,019
Jan 24, 2025356.27361.22356.27360.29360.290.42%444,296
Jan 23, 2025356.79360.49356.39358.78358.780.56%592,485
Jan 22, 2025361.63361.63351.25356.79356.791.82%456,614
Jan 21, 2025350.49354.13350.00350.40350.400.42%599,625
Jan 17, 2025342.61350.38340.87348.93348.930.79%450,185
Jan 16, 2025344.48347.74343.41346.21346.212.35%563,359
Jan 15, 2025336.03338.68331.93338.25338.251.09%512,177
Jan 14, 2025328.68335.64326.26334.59334.592.28%469,314
Jan 13, 2025327.50331.21326.67327.12327.12-1.00%395,876
Jan 10, 2025331.90334.06327.07330.41330.41-0.90%519,283
Jan 8, 2025336.65338.02332.10333.42333.42-0.66%422,245
Jan 7, 2025344.00344.48330.00335.64335.64-0.26%639,198
Jan 6, 2025344.31344.86336.30336.53336.531.03%718,141
Jan 3, 2025331.70335.36328.97333.09333.091.55%398,807
Jan 2, 2025327.93330.12324.15328.00328.000.46%657,487
Dec 31, 2024327.63334.70325.77326.51326.51-0.14%396,218
Dec 30, 2024326.86329.98324.55326.98326.98-1.49%344,499
Dec 27, 2024332.61335.88330.09331.92331.92-1.19%261,274
Dec 26, 2024332.77336.40332.29335.91335.910.29%189,158
Dec 24, 2024330.05334.93329.51334.93334.931.80%145,329
Dec 23, 2024327.12331.17326.55329.01329.010.33%464,943
Dec 20, 2024323.02331.21322.98327.93327.930.07%904,879
Dec 19, 2024330.00334.83325.04327.69327.691.75%466,879
Dec 18, 2024330.62333.26320.73322.06322.06-2.23%643,473
Dec 17, 2024326.67331.72326.67329.40329.40-0.11%447,919
Dec 16, 2024329.46332.46329.13329.77329.77-0.14%414,311
Dec 13, 2024332.17333.26327.78330.23330.230.04%299,395
Dec 12, 2024333.19334.38329.58330.10330.10-0.13%379,698
Dec 11, 2024327.05331.82323.99330.53330.532.00%380,734
Dec 10, 2024320.13326.37316.50324.05324.051.11%548,471
Dec 9, 2024332.91332.91320.45320.50320.50-2.16%436,006
Dec 6, 2024325.23330.71325.23327.56327.56-0.93%388,786
Dec 5, 2024328.00332.54327.96330.65330.651.14%370,600
Dec 4, 2024330.48330.48325.36326.91326.911.13%314,875
Dec 3, 2024327.07328.19322.23323.27323.27-0.20%499,511
Dec 2, 2024326.45327.81323.19323.91323.91-0.38%470,263
Nov 29, 2024326.82328.99325.02325.15325.15-0.17%254,082
Nov 27, 2024327.84329.53324.95325.72325.72-0.50%256,314
Nov 26, 2024325.01328.10324.60327.35327.350.69%564,529
Nov 25, 2024327.22330.72323.17325.12325.12-0.53%955,725
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