LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
350.64
+2.93 (0.84%)
At close: Sep 12, 2025, 4:00 PM EDT
349.94
-0.70 (-0.20%)
After-hours: Sep 12, 2025, 5:01 PM EDT
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 349.42 | 352.06 | 347.84 | 350.64 | 350.64 | 0.84% | 568,207 |
| Sep 11, 2025 | 342.17 | 347.89 | 338.06 | 347.71 | 347.71 | 1.71% | 793,896 |
| Sep 10, 2025 | 339.00 | 342.73 | 335.94 | 341.86 | 341.86 | 0.56% | 1,042,272 |
| Sep 9, 2025 | 339.54 | 348.33 | 339.54 | 339.97 | 339.97 | -0.16% | 1,352,560 |
| Sep 8, 2025 | 336.21 | 343.80 | 333.84 | 340.52 | 340.52 | 2.26% | 2,299,495 |
| Sep 5, 2025 | 356.15 | 356.15 | 328.40 | 332.99 | 332.99 | -7.51% | 1,643,892 |
| Sep 4, 2025 | 358.18 | 360.37 | 357.47 | 360.04 | 360.04 | 1.04% | 611,694 |
| Sep 3, 2025 | 359.02 | 364.58 | 354.19 | 356.33 | 356.33 | -1.79% | 458,800 |
| Sep 2, 2025 | 361.25 | 363.97 | 354.38 | 362.83 | 362.83 | -0.45% | 615,482 |
| Aug 29, 2025 | 364.46 | 364.90 | 360.82 | 364.48 | 364.48 | -0.10% | 249,319 |
| Aug 28, 2025 | 367.35 | 371.51 | 362.71 | 364.83 | 364.83 | -0.32% | 447,791 |
| Aug 27, 2025 | 366.06 | 370.52 | 364.44 | 366.00 | 366.00 | -0.35% | 658,798 |
| Aug 26, 2025 | 360.00 | 368.13 | 357.97 | 367.30 | 367.30 | 1.91% | 824,908 |
| Aug 25, 2025 | 362.70 | 367.22 | 358.80 | 360.43 | 360.43 | -0.55% | 557,500 |
| Aug 22, 2025 | 361.45 | 366.25 | 352.67 | 362.44 | 362.44 | 0.33% | 911,182 |
| Aug 21, 2025 | 355.75 | 362.15 | 353.09 | 361.24 | 361.24 | 1.67% | 792,437 |
| Aug 20, 2025 | 350.42 | 355.55 | 343.25 | 355.30 | 355.30 | 1.14% | 595,240 |
| Aug 19, 2025 | 354.01 | 358.45 | 349.44 | 351.28 | 351.28 | -1.05% | 424,825 |
| Aug 18, 2025 | 350.04 | 355.52 | 348.00 | 355.01 | 355.01 | 1.15% | 629,828 |
| Aug 15, 2025 | 355.47 | 361.35 | 349.86 | 350.98 | 350.98 | -1.40% | 506,950 |
| Aug 14, 2025 | 356.56 | 360.70 | 352.42 | 355.96 | 355.66 | 0.04% | 1,027,581 |
| Aug 13, 2025 | 373.41 | 375.68 | 343.11 | 355.80 | 355.50 | -4.72% | 1,547,971 |
| Aug 12, 2025 | 373.18 | 379.19 | 369.71 | 373.41 | 373.09 | 0.74% | 650,904 |
| Aug 11, 2025 | 372.21 | 373.36 | 367.50 | 370.65 | 370.33 | 0.22% | 409,230 |
| Aug 8, 2025 | 369.85 | 372.64 | 363.72 | 369.84 | 369.52 | 0.27% | 528,160 |
| Aug 7, 2025 | 380.21 | 380.21 | 365.35 | 368.85 | 368.54 | -2.61% | 554,833 |
| Aug 6, 2025 | 374.39 | 380.00 | 371.16 | 378.74 | 378.42 | 1.28% | 558,683 |
| Aug 5, 2025 | 377.32 | 383.43 | 370.28 | 373.94 | 373.62 | -0.17% | 656,342 |
| Aug 4, 2025 | 371.14 | 375.44 | 364.16 | 374.57 | 374.25 | 1.26% | 877,541 |
| Aug 1, 2025 | 375.66 | 388.79 | 355.06 | 369.91 | 369.59 | -6.52% | 3,277,053 |
| Jul 31, 2025 | 400.00 | 403.58 | 392.38 | 395.73 | 395.39 | -0.82% | 1,267,504 |
| Jul 30, 2025 | 391.83 | 399.39 | 390.67 | 399.00 | 398.66 | 2.13% | 1,129,814 |
| Jul 29, 2025 | 387.89 | 391.52 | 384.44 | 390.67 | 390.34 | 1.46% | 1,506,133 |
| Jul 28, 2025 | 382.19 | 386.07 | 378.98 | 385.04 | 384.71 | 1.32% | 480,447 |
| Jul 25, 2025 | 379.39 | 383.87 | 374.19 | 380.04 | 379.72 | 0.86% | 548,164 |
| Jul 24, 2025 | 380.59 | 384.49 | 374.54 | 376.79 | 376.47 | -0.63% | 803,274 |
| Jul 23, 2025 | 376.82 | 380.25 | 373.71 | 379.18 | 378.86 | 1.29% | 476,001 |
| Jul 22, 2025 | 382.62 | 384.73 | 374.10 | 374.36 | 374.04 | -1.38% | 472,812 |
| Jul 21, 2025 | 393.15 | 396.25 | 377.92 | 379.59 | 379.27 | -3.49% | 846,211 |
| Jul 18, 2025 | 381.92 | 395.77 | 381.04 | 393.31 | 392.97 | 3.81% | 1,062,886 |
| Jul 17, 2025 | 367.17 | 386.92 | 366.19 | 378.87 | 378.55 | 2.87% | 877,903 |
| Jul 16, 2025 | 371.60 | 373.54 | 359.08 | 368.31 | 368.00 | 0.35% | 728,638 |
| Jul 15, 2025 | 370.24 | 372.72 | 360.76 | 367.03 | 366.72 | -0.93% | 764,851 |
| Jul 14, 2025 | 372.21 | 377.02 | 369.55 | 370.48 | 370.16 | -0.40% | 1,097,593 |
| Jul 11, 2025 | 379.60 | 381.93 | 371.69 | 371.97 | 371.65 | -2.16% | 422,028 |
| Jul 10, 2025 | 383.25 | 385.38 | 376.22 | 380.18 | 379.86 | -0.19% | 613,792 |
| Jul 9, 2025 | 381.60 | 381.60 | 374.35 | 380.90 | 380.58 | -0.70% | 685,485 |
| Jul 8, 2025 | 380.31 | 384.15 | 376.93 | 383.60 | 383.27 | 0.75% | 1,013,297 |
| Jul 7, 2025 | 380.38 | 384.03 | 378.74 | 380.74 | 380.42 | -0.88% | 535,012 |
| Jul 3, 2025 | 380.67 | 385.47 | 374.79 | 384.11 | 383.78 | 2.03% | 348,551 |