LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
362.26
+2.88 (0.80%)
Jan 8, 2026, 10:38 AM EST - Market open
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 356.07 | 360.13 | 356.07 | 360.68 | - | 0.36% | 143,012 |
| Jan 7, 2026 | 374.79 | 376.06 | 358.86 | 359.38 | 359.38 | -4.56% | 627,353 |
| Jan 6, 2026 | 372.92 | 379.15 | 366.35 | 376.56 | 376.56 | 1.74% | 622,442 |
| Jan 5, 2026 | 363.63 | 376.35 | 363.63 | 370.12 | 370.12 | 2.35% | 740,954 |
| Jan 2, 2026 | 358.01 | 364.91 | 356.00 | 361.63 | 361.63 | 1.25% | 552,049 |
| Dec 31, 2025 | 359.94 | 360.00 | 355.50 | 357.17 | 357.17 | -0.72% | 525,370 |
| Dec 30, 2025 | 365.38 | 366.78 | 355.31 | 359.75 | 359.75 | -1.77% | 538,640 |
| Dec 29, 2025 | 372.94 | 373.59 | 365.50 | 366.25 | 366.25 | -1.59% | 320,875 |
| Dec 26, 2025 | 372.98 | 373.99 | 370.23 | 372.16 | 372.16 | -0.33% | 337,892 |
| Dec 24, 2025 | 374.39 | 376.17 | 372.58 | 373.38 | 373.38 | -0.24% | 216,692 |
| Dec 23, 2025 | 371.96 | 377.53 | 370.89 | 374.28 | 374.28 | 0.97% | 358,210 |
| Dec 22, 2025 | 361.58 | 371.32 | 359.85 | 370.70 | 370.70 | 2.27% | 985,651 |
| Dec 19, 2025 | 352.38 | 365.59 | 351.95 | 362.46 | 362.46 | 2.76% | 1,781,222 |
| Dec 18, 2025 | 356.32 | 357.63 | 350.41 | 352.74 | 352.74 | -0.84% | 838,822 |
| Dec 17, 2025 | 369.44 | 369.82 | 354.00 | 355.72 | 355.72 | -3.33% | 796,358 |
| Dec 16, 2025 | 370.40 | 373.98 | 366.36 | 367.97 | 367.97 | -1.46% | 842,482 |
| Dec 15, 2025 | 381.95 | 385.50 | 370.67 | 373.43 | 373.43 | -1.98% | 1,000,620 |
| Dec 12, 2025 | 391.16 | 391.16 | 380.35 | 380.96 | 380.96 | -1.68% | 1,021,172 |
| Dec 11, 2025 | 381.00 | 389.51 | 378.91 | 387.45 | 387.45 | 0.12% | 920,773 |
| Dec 10, 2025 | 378.84 | 389.57 | 374.68 | 386.99 | 386.99 | 3.28% | 914,258 |
| Dec 9, 2025 | 369.41 | 382.57 | 369.41 | 374.71 | 374.71 | 1.69% | 561,172 |
| Dec 8, 2025 | 369.64 | 373.23 | 366.29 | 368.50 | 368.50 | -0.68% | 575,196 |
| Dec 5, 2025 | 366.04 | 373.89 | 364.67 | 371.01 | 371.01 | 0.50% | 310,576 |
| Dec 4, 2025 | 363.99 | 369.46 | 360.82 | 369.18 | 369.18 | 2.20% | 439,488 |
| Dec 3, 2025 | 355.16 | 362.10 | 354.11 | 361.23 | 361.23 | 1.65% | 507,239 |
| Dec 2, 2025 | 358.83 | 359.96 | 355.22 | 355.35 | 355.35 | -0.82% | 361,813 |
| Dec 1, 2025 | 352.48 | 360.54 | 351.41 | 358.29 | 358.29 | 0.63% | 421,221 |
| Nov 28, 2025 | 359.59 | 359.59 | 355.02 | 356.04 | 356.04 | 0.66% | 187,381 |
| Nov 26, 2025 | 350.21 | 356.01 | 350.21 | 353.71 | 353.71 | 1.52% | 371,550 |
| Nov 25, 2025 | 346.73 | 349.69 | 342.51 | 348.40 | 348.40 | 0.06% | 404,505 |
| Nov 24, 2025 | 343.72 | 350.68 | 340.96 | 348.19 | 348.19 | 1.21% | 667,955 |
| Nov 21, 2025 | 345.07 | 346.25 | 334.70 | 344.02 | 344.02 | 0.34% | 729,140 |
| Nov 20, 2025 | 358.39 | 364.38 | 340.77 | 342.86 | 342.86 | -3.79% | 763,732 |
| Nov 19, 2025 | 357.39 | 362.55 | 353.09 | 356.37 | 356.37 | 0.22% | 401,826 |
| Nov 18, 2025 | 358.57 | 363.24 | 355.40 | 355.58 | 355.58 | -1.61% | 877,795 |
| Nov 17, 2025 | 368.32 | 371.57 | 356.40 | 361.40 | 361.40 | -2.48% | 746,040 |
| Nov 14, 2025 | 368.50 | 375.51 | 365.35 | 370.59 | 370.59 | -0.50% | 358,594 |
| Nov 13, 2025 | 374.26 | 379.47 | 370.02 | 372.44 | 372.44 | -1.11% | 499,010 |
| Nov 12, 2025 | 381.87 | 385.44 | 375.57 | 376.62 | 376.32 | -0.32% | 608,591 |
| Nov 11, 2025 | 373.91 | 381.83 | 373.00 | 377.82 | 377.52 | 0.66% | 483,555 |
| Nov 10, 2025 | 375.36 | 378.92 | 371.69 | 375.36 | 375.06 | 0.50% | 540,339 |
| Nov 7, 2025 | 371.88 | 373.80 | 363.75 | 373.50 | 373.20 | 0.22% | 593,388 |
| Nov 6, 2025 | 373.41 | 374.47 | 368.05 | 372.67 | 372.37 | -0.50% | 537,526 |
| Nov 5, 2025 | 377.01 | 380.63 | 371.42 | 374.54 | 374.24 | 0.01% | 672,420 |
| Nov 4, 2025 | 374.31 | 378.86 | 371.79 | 374.49 | 374.19 | -1.17% | 718,421 |
| Nov 3, 2025 | 375.37 | 384.17 | 370.78 | 378.94 | 378.64 | 0.43% | 1,519,328 |
| Oct 31, 2025 | 375.65 | 395.75 | 368.38 | 377.31 | 377.01 | 11.47% | 2,714,796 |
| Oct 30, 2025 | 343.27 | 347.01 | 337.01 | 338.49 | 338.22 | -1.49% | 1,444,120 |
| Oct 29, 2025 | 339.20 | 345.61 | 336.96 | 343.62 | 343.35 | 0.15% | 949,900 |
| Oct 28, 2025 | 343.34 | 345.34 | 340.06 | 343.10 | 342.83 | -0.10% | 692,575 |