Skip to main content
logo
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
352.74
-2.98 (-0.84%)
Dec 18, 2025, 4:00 PM EST - Market closed

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025356.32357.63350.41352.74352.74-0.84%838,822
Dec 17, 2025369.44369.82354.00355.72355.72-3.33%796,358
Dec 16, 2025370.40373.98366.36367.97367.97-1.46%842,482
Dec 15, 2025381.95385.50370.67373.43373.43-1.98%1,000,620
Dec 12, 2025391.16391.16380.35380.96380.96-1.68%1,021,172
Dec 11, 2025381.00389.51378.91387.45387.450.12%920,773
Dec 10, 2025378.84389.57374.68386.99386.993.28%914,258
Dec 9, 2025369.41382.57369.41374.71374.711.69%561,172
Dec 8, 2025369.64373.23366.29368.50368.50-0.68%575,196
Dec 5, 2025366.04373.89364.67371.01371.010.50%310,576
Dec 4, 2025363.99369.46360.82369.18369.182.20%439,488
Dec 3, 2025355.16362.10354.11361.23361.231.65%507,239
Dec 2, 2025358.83359.96355.22355.35355.35-0.82%361,813
Dec 1, 2025352.48360.54351.41358.29358.290.63%421,221
Nov 28, 2025359.59359.59355.02356.04356.040.66%187,381
Nov 26, 2025350.21356.01350.21353.71353.711.52%371,550
Nov 25, 2025346.73349.69342.51348.40348.400.06%404,505
Nov 24, 2025343.72350.68340.96348.19348.191.21%667,955
Nov 21, 2025345.07346.25334.70344.02344.020.34%729,140
Nov 20, 2025358.39364.38340.77342.86342.86-3.79%763,732
Nov 19, 2025357.39362.55353.09356.37356.370.22%401,826
Nov 18, 2025358.57363.24355.40355.58355.58-1.61%877,795
Nov 17, 2025368.32371.57356.40361.40361.40-2.48%746,040
Nov 14, 2025368.50375.51365.35370.59370.59-0.50%358,594
Nov 13, 2025374.26379.47370.02372.44372.44-1.11%499,010
Nov 12, 2025381.87385.44375.57376.62376.32-0.32%608,591
Nov 11, 2025373.91381.83373.00377.82377.520.66%483,555
Nov 10, 2025375.36378.92371.69375.36375.060.50%540,339
Nov 7, 2025371.88373.80363.75373.50373.200.22%593,388
Nov 6, 2025373.41374.47368.05372.67372.37-0.50%537,526
Nov 5, 2025377.01380.63371.42374.54374.240.01%672,420
Nov 4, 2025374.31378.86371.79374.49374.19-1.17%718,421
Nov 3, 2025375.37384.17370.78378.94378.640.43%1,519,328
Oct 31, 2025375.65395.75368.38377.31377.0111.47%2,714,796
Oct 30, 2025343.27347.01337.01338.49338.22-1.49%1,444,120
Oct 29, 2025339.20345.61336.96343.62343.350.15%949,900
Oct 28, 2025343.34345.34340.06343.10342.83-0.10%692,575
Oct 27, 2025342.46348.50341.44343.43343.160.93%518,449
Oct 24, 2025339.61343.41338.02340.25339.980.58%355,232
Oct 23, 2025340.51340.96336.72338.29338.02-0.26%660,457
Oct 22, 2025340.61342.28336.95339.18338.910.30%645,672
Oct 21, 2025338.04341.25336.94338.18337.91-0.49%635,377
Oct 20, 2025340.14345.15338.95339.83339.560.56%755,794
Oct 17, 2025330.29339.55324.19337.94337.671.35%1,904,644
Oct 16, 2025330.15341.25326.27333.43333.161.27%2,052,881
Oct 15, 2025323.70330.62323.70329.25328.992.57%743,135
Oct 14, 2025316.93325.24315.13320.99320.731.03%703,378
Oct 13, 2025318.05324.22315.79317.72317.460.79%473,417
Oct 10, 2025329.28331.56314.74315.24314.99-3.73%623,757
Oct 9, 2025327.04329.14324.28327.45327.190.71%630,821