Skip to main content
logo
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
379.38
-4.73 (-1.23%)
Jul 7, 2025, 1:03 PM - Market open

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 2025380.38384.03378.74381.59--0.66%141,153
Jul 3, 2025380.67385.47374.79384.11384.112.03%348,551
Jul 2, 2025370.95376.74366.82376.47376.470.92%979,010
Jul 1, 2025372.79378.48363.95373.05373.05-0.51%784,847
Jun 30, 2025367.73375.54364.51374.97374.972.74%1,125,902
Jun 27, 2025367.48371.43363.22364.96364.960.16%1,351,011
Jun 26, 2025363.45365.39358.36364.37364.370.95%611,644
Jun 25, 2025356.50361.83356.50360.95360.951.93%740,413
Jun 24, 2025373.00377.71351.00354.10354.10-5.41%1,936,009
Jun 23, 2025376.75382.29368.82374.36374.36-1.38%441,416
Jun 20, 2025382.01382.81378.40379.58379.580.08%405,852
Jun 18, 2025377.75382.27375.77379.29379.290.34%481,294
Jun 17, 2025377.92379.95376.38378.01378.01-0.46%286,193
Jun 16, 2025376.81384.56376.81379.76379.761.52%270,412
Jun 13, 2025375.11377.39370.57374.08374.08-1.40%427,388
Jun 12, 2025374.46379.69370.01379.39379.390.61%341,529
Jun 11, 2025378.40383.24375.35377.08377.08-0.56%528,322
Jun 10, 2025379.50382.04372.08379.22379.22-0.31%500,537
Jun 9, 2025388.66388.66372.72380.39380.39-2.20%534,557
Jun 6, 2025386.63389.54380.13388.96388.962.34%419,752
Jun 5, 2025379.22383.26374.38380.07380.071.02%372,192
Jun 4, 2025386.76388.58376.22376.23376.23-2.53%498,278
Jun 3, 2025381.57386.81379.00386.01386.010.68%425,186
Jun 2, 2025383.99384.54372.05383.39383.39-0.97%598,471
May 30, 2025384.20387.92379.70387.16387.16-0.10%1,194,292
May 29, 2025383.99387.58380.38387.55387.251.66%992,260
May 28, 2025381.88384.55380.25381.22380.93-0.31%421,070
May 27, 2025377.91383.63375.14382.42382.122.66%664,089
May 23, 2025369.73376.10368.12372.50372.21-1.30%459,806
May 22, 2025377.93379.60375.02377.40377.11-0.15%402,026
May 21, 2025383.61386.75376.15377.95377.66-1.63%520,343
May 20, 2025382.21386.00381.59384.20383.90-0.30%401,172
May 19, 2025380.11388.39380.11385.37385.070.20%361,562
May 16, 2025382.09386.26381.10384.61384.310.84%421,001
May 15, 2025381.40385.66377.55381.42381.13-0.94%742,841
May 14, 2025383.11387.27383.11385.05384.750.54%532,194
May 13, 2025381.92390.23374.79382.99382.691.66%994,273
May 12, 2025374.74379.18368.28376.75376.464.53%1,227,214
May 9, 2025346.00361.57345.50360.42360.146.32%1,110,547
May 8, 2025340.10343.35334.74338.99338.731.32%792,302
May 7, 2025332.12335.51331.87334.56334.301.04%429,927
May 6, 2025328.42336.52326.09331.12330.86-0.88%562,151
May 5, 2025329.87338.65329.87334.06333.800.15%362,858
May 2, 2025328.79337.64325.92333.56333.302.94%613,454
May 1, 2025320.21328.97320.21324.03323.781.33%675,872
Apr 30, 2025316.73320.16308.07319.79319.540.15%711,468
Apr 29, 2025315.13321.20311.70319.32319.071.23%464,493
Apr 28, 2025315.62319.09311.64315.43315.190.28%498,516
Apr 25, 2025315.89317.80312.26314.54314.30-0.41%428,800
Apr 24, 2025313.00318.55308.81315.84315.601.05%694,495