LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
396.91
+6.24 (1.60%)
Jul 30, 2025, 10:58 AM - Market open
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 391.83 | 395.02 | 390.67 | 393.95 | - | 0.84% | 53,876 |
| Jul 29, 2025 | 387.89 | 391.52 | 384.44 | 390.67 | 390.67 | 1.46% | 1,506,133 |
| Jul 28, 2025 | 382.19 | 386.07 | 378.98 | 385.04 | 385.04 | 1.32% | 480,447 |
| Jul 25, 2025 | 379.39 | 383.87 | 374.19 | 380.04 | 380.04 | 0.86% | 548,164 |
| Jul 24, 2025 | 380.59 | 384.49 | 374.54 | 376.79 | 376.79 | -0.63% | 803,274 |
| Jul 23, 2025 | 376.82 | 380.25 | 373.71 | 379.18 | 379.18 | 1.29% | 476,001 |
| Jul 22, 2025 | 382.62 | 384.73 | 374.10 | 374.36 | 374.36 | -1.38% | 472,812 |
| Jul 21, 2025 | 393.15 | 396.25 | 377.92 | 379.59 | 379.59 | -3.49% | 846,211 |
| Jul 18, 2025 | 381.92 | 395.77 | 381.04 | 393.31 | 393.31 | 3.81% | 1,062,886 |
| Jul 17, 2025 | 367.17 | 386.92 | 366.19 | 378.87 | 378.87 | 2.87% | 877,903 |
| Jul 16, 2025 | 371.60 | 373.54 | 359.08 | 368.31 | 368.31 | 0.35% | 728,638 |
| Jul 15, 2025 | 370.24 | 372.72 | 360.76 | 367.03 | 367.03 | -0.93% | 764,851 |
| Jul 14, 2025 | 372.21 | 377.02 | 369.55 | 370.48 | 370.48 | -0.40% | 1,097,593 |
| Jul 11, 2025 | 379.60 | 381.93 | 371.69 | 371.97 | 371.97 | -2.16% | 422,028 |
| Jul 10, 2025 | 383.25 | 385.38 | 376.22 | 380.18 | 380.18 | -0.19% | 613,792 |
| Jul 9, 2025 | 381.60 | 381.60 | 374.35 | 380.90 | 380.90 | -0.70% | 685,485 |
| Jul 8, 2025 | 380.31 | 384.15 | 376.93 | 383.60 | 383.60 | 0.75% | 1,013,297 |
| Jul 7, 2025 | 380.38 | 384.03 | 378.74 | 380.74 | 380.74 | -0.88% | 535,012 |
| Jul 3, 2025 | 380.67 | 385.47 | 374.79 | 384.11 | 384.11 | 2.03% | 348,551 |
| Jul 2, 2025 | 370.95 | 376.74 | 366.82 | 376.47 | 376.47 | 0.92% | 979,010 |
| Jul 1, 2025 | 372.79 | 378.48 | 363.95 | 373.05 | 373.05 | -0.51% | 784,847 |
| Jun 30, 2025 | 367.73 | 375.54 | 364.51 | 374.97 | 374.97 | 2.74% | 1,125,902 |
| Jun 27, 2025 | 367.48 | 371.43 | 363.22 | 364.96 | 364.96 | 0.16% | 1,351,011 |
| Jun 26, 2025 | 363.45 | 365.39 | 358.36 | 364.37 | 364.37 | 0.95% | 611,644 |
| Jun 25, 2025 | 356.50 | 361.83 | 356.50 | 360.95 | 360.95 | 1.93% | 740,413 |
| Jun 24, 2025 | 373.00 | 377.71 | 351.00 | 354.10 | 354.10 | -5.41% | 1,936,009 |
| Jun 23, 2025 | 376.75 | 382.29 | 368.82 | 374.36 | 374.36 | -1.38% | 441,416 |
| Jun 20, 2025 | 382.01 | 382.81 | 378.40 | 379.58 | 379.58 | 0.08% | 405,852 |
| Jun 18, 2025 | 377.75 | 382.27 | 375.77 | 379.29 | 379.29 | 0.34% | 481,294 |
| Jun 17, 2025 | 377.92 | 379.95 | 376.38 | 378.01 | 378.01 | -0.46% | 286,193 |
| Jun 16, 2025 | 376.81 | 384.56 | 376.81 | 379.76 | 379.76 | 1.52% | 270,412 |
| Jun 13, 2025 | 375.11 | 377.39 | 370.57 | 374.08 | 374.08 | -1.40% | 427,388 |
| Jun 12, 2025 | 374.46 | 379.69 | 370.01 | 379.39 | 379.39 | 0.61% | 341,529 |
| Jun 11, 2025 | 378.40 | 383.24 | 375.35 | 377.08 | 377.08 | -0.56% | 528,322 |
| Jun 10, 2025 | 379.50 | 382.04 | 372.08 | 379.22 | 379.22 | -0.31% | 500,537 |
| Jun 9, 2025 | 388.66 | 388.66 | 372.72 | 380.39 | 380.39 | -2.20% | 534,557 |
| Jun 6, 2025 | 386.63 | 389.54 | 380.13 | 388.96 | 388.96 | 2.34% | 419,752 |
| Jun 5, 2025 | 379.22 | 383.26 | 374.38 | 380.07 | 380.07 | 1.02% | 372,192 |
| Jun 4, 2025 | 386.76 | 388.58 | 376.22 | 376.23 | 376.23 | -2.53% | 498,278 |
| Jun 3, 2025 | 381.57 | 386.81 | 379.00 | 386.01 | 386.01 | 0.68% | 425,186 |
| Jun 2, 2025 | 383.99 | 384.54 | 372.05 | 383.39 | 383.39 | -0.97% | 598,471 |
| May 30, 2025 | 384.20 | 387.92 | 379.70 | 387.16 | 387.16 | -0.10% | 1,194,292 |
| May 29, 2025 | 383.99 | 387.58 | 380.38 | 387.55 | 387.25 | 1.66% | 992,260 |
| May 28, 2025 | 381.88 | 384.55 | 380.25 | 381.22 | 380.93 | -0.31% | 421,070 |
| May 27, 2025 | 377.91 | 383.63 | 375.14 | 382.42 | 382.12 | 2.66% | 664,089 |
| May 23, 2025 | 369.73 | 376.10 | 368.12 | 372.50 | 372.21 | -1.30% | 459,806 |
| May 22, 2025 | 377.93 | 379.60 | 375.02 | 377.40 | 377.11 | -0.15% | 402,026 |
| May 21, 2025 | 383.61 | 386.75 | 376.15 | 377.95 | 377.66 | -1.63% | 520,343 |
| May 20, 2025 | 382.21 | 386.00 | 381.59 | 384.20 | 383.90 | -0.30% | 401,172 |
| May 19, 2025 | 380.11 | 388.39 | 380.11 | 385.37 | 385.07 | 0.20% | 361,562 |