LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
357.63
+18.64 (5.50%)
May 9, 2025, 1:22 PM - Market open
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 346.00 | 361.09 | 345.50 | 356.32 | - | 5.11% | 508,717 |
| May 8, 2025 | 340.10 | 343.35 | 334.74 | 338.99 | 338.99 | 1.32% | 792,302 |
| May 7, 2025 | 332.12 | 335.51 | 331.87 | 334.56 | 334.56 | 1.04% | 429,927 |
| May 6, 2025 | 328.42 | 336.52 | 326.09 | 331.12 | 331.12 | -0.88% | 562,151 |
| May 5, 2025 | 329.87 | 338.65 | 329.87 | 334.06 | 334.06 | 0.15% | 362,858 |
| May 2, 2025 | 328.79 | 337.64 | 325.92 | 333.56 | 333.56 | 2.94% | 613,454 |
| May 1, 2025 | 320.21 | 328.97 | 320.21 | 324.03 | 324.03 | 1.33% | 675,872 |
| Apr 30, 2025 | 316.73 | 320.16 | 308.07 | 319.79 | 319.79 | 0.15% | 711,468 |
| Apr 29, 2025 | 315.13 | 321.20 | 311.70 | 319.32 | 319.32 | 1.23% | 464,493 |
| Apr 28, 2025 | 315.62 | 319.09 | 311.64 | 315.43 | 315.43 | 0.28% | 498,516 |
| Apr 25, 2025 | 315.89 | 317.80 | 312.26 | 314.54 | 314.54 | -0.41% | 428,800 |
| Apr 24, 2025 | 313.00 | 318.55 | 308.81 | 315.84 | 315.84 | 1.05% | 694,495 |
| Apr 23, 2025 | 308.92 | 317.81 | 308.21 | 312.55 | 312.55 | 4.11% | 1,134,461 |
| Apr 22, 2025 | 299.23 | 302.67 | 294.87 | 300.20 | 300.20 | 2.33% | 596,787 |
| Apr 21, 2025 | 301.85 | 304.75 | 291.12 | 293.36 | 293.36 | -4.14% | 577,543 |
| Apr 17, 2025 | 306.84 | 310.91 | 305.20 | 306.02 | 306.02 | -0.01% | 414,230 |
| Apr 16, 2025 | 307.35 | 312.68 | 302.98 | 306.04 | 306.04 | -2.48% | 437,423 |
| Apr 15, 2025 | 315.17 | 317.40 | 312.57 | 313.81 | 313.81 | 0.99% | 454,956 |
| Apr 14, 2025 | 316.99 | 318.10 | 306.55 | 310.74 | 310.74 | -0.22% | 588,253 |
| Apr 11, 2025 | 298.97 | 311.61 | 294.97 | 311.42 | 311.42 | 3.28% | 789,293 |
| Apr 10, 2025 | 307.51 | 308.64 | 291.09 | 301.53 | 301.53 | -5.44% | 1,210,393 |
| Apr 9, 2025 | 285.10 | 322.24 | 266.62 | 318.88 | 318.88 | 11.15% | 2,707,062 |
| Apr 8, 2025 | 297.63 | 306.63 | 281.83 | 286.89 | 286.89 | -0.34% | 976,354 |
| Apr 7, 2025 | 268.90 | 294.35 | 262.83 | 287.86 | 287.86 | 1.61% | 2,069,508 |
| Apr 4, 2025 | 301.06 | 303.13 | 271.66 | 283.31 | 283.31 | -9.41% | 2,347,800 |
| Apr 3, 2025 | 315.82 | 326.50 | 304.26 | 312.75 | 312.75 | -7.58% | 3,255,913 |
| Apr 2, 2025 | 335.49 | 339.00 | 328.25 | 338.40 | 338.40 | 1.07% | 1,901,478 |
| Apr 1, 2025 | 332.57 | 339.33 | 329.05 | 334.82 | 334.82 | 2.35% | 3,687,817 |
| Mar 31, 2025 | 320.29 | 332.91 | 319.20 | 327.14 | 327.14 | -2.89% | 1,818,846 |
| Mar 28, 2025 | 330.45 | 338.33 | 327.23 | 336.89 | 336.89 | 1.11% | 898,485 |
| Mar 27, 2025 | 335.27 | 338.98 | 327.53 | 333.19 | 333.19 | -1.76% | 528,685 |
| Mar 26, 2025 | 345.00 | 347.45 | 336.56 | 339.15 | 339.15 | -0.99% | 356,284 |
| Mar 25, 2025 | 343.40 | 347.12 | 337.29 | 342.54 | 342.54 | 0.23% | 385,143 |
| Mar 24, 2025 | 334.77 | 343.25 | 334.77 | 341.74 | 341.74 | 4.22% | 556,406 |
| Mar 21, 2025 | 327.76 | 330.96 | 322.14 | 327.90 | 327.90 | -1.96% | 828,278 |
| Mar 20, 2025 | 328.44 | 335.66 | 324.84 | 334.45 | 334.45 | 0.67% | 571,827 |
| Mar 19, 2025 | 326.74 | 335.77 | 323.30 | 332.21 | 332.21 | 1.81% | 769,637 |
| Mar 18, 2025 | 327.27 | 332.00 | 321.87 | 326.30 | 326.30 | -0.61% | 767,387 |
| Mar 17, 2025 | 321.59 | 330.55 | 318.36 | 328.29 | 328.29 | 1.96% | 772,444 |
| Mar 14, 2025 | 311.87 | 324.30 | 308.49 | 321.99 | 321.99 | 4.25% | 1,109,575 |
| Mar 13, 2025 | 319.18 | 319.82 | 306.89 | 308.87 | 308.87 | -3.24% | 895,220 |
| Mar 12, 2025 | 323.69 | 324.26 | 314.58 | 319.20 | 319.20 | 1.91% | 804,318 |
| Mar 11, 2025 | 310.24 | 317.60 | 306.71 | 313.23 | 313.23 | 0.69% | 1,285,155 |
| Mar 10, 2025 | 323.41 | 324.20 | 307.55 | 311.07 | 310.77 | -6.84% | 1,360,447 |
| Mar 7, 2025 | 332.59 | 337.26 | 321.45 | 333.90 | 333.58 | -0.90% | 953,946 |
| Mar 6, 2025 | 337.56 | 344.48 | 328.72 | 336.94 | 336.62 | -2.36% | 792,673 |
| Mar 5, 2025 | 364.54 | 364.54 | 331.38 | 345.08 | 344.75 | 2.56% | 960,669 |
| Mar 4, 2025 | 350.28 | 351.81 | 330.69 | 336.46 | 336.14 | -6.24% | 1,766,336 |
| Mar 3, 2025 | 373.94 | 375.91 | 357.71 | 358.86 | 358.52 | -3.46% | 1,334,648 |
| Feb 28, 2025 | 363.06 | 372.22 | 362.35 | 371.74 | 371.38 | 2.78% | 736,754 |