LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
356.04
+2.33 (0.66%)
Nov 28, 2025, 1:00 PM EST - Market closed
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 359.59 | 359.59 | 355.02 | 356.17 | 356.17 | 0.70% | 187,376 |
| Nov 26, 2025 | 350.21 | 356.01 | 350.21 | 353.71 | 353.71 | 1.52% | 342,932 |
| Nov 25, 2025 | 346.73 | 349.69 | 342.51 | 348.40 | 348.40 | 0.06% | 404,480 |
| Nov 24, 2025 | 343.72 | 350.68 | 340.96 | 348.19 | 348.19 | 1.21% | 666,649 |
| Nov 21, 2025 | 345.07 | 346.25 | 334.70 | 344.02 | 344.02 | 0.34% | 678,427 |
| 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 |
| Oct 27, 2025 | 342.46 | 348.50 | 341.44 | 343.43 | 343.16 | 0.93% | 518,449 |
| Oct 24, 2025 | 339.61 | 343.41 | 338.02 | 340.25 | 339.98 | 0.58% | 355,232 |
| Oct 23, 2025 | 340.51 | 340.96 | 336.72 | 338.29 | 338.02 | -0.26% | 660,457 |
| Oct 22, 2025 | 340.61 | 342.28 | 336.95 | 339.18 | 338.91 | 0.30% | 645,672 |
| Oct 21, 2025 | 338.04 | 341.25 | 336.94 | 338.18 | 337.91 | -0.49% | 635,377 |
| Oct 20, 2025 | 340.14 | 345.15 | 338.95 | 339.83 | 339.56 | 0.56% | 755,794 |
| Oct 17, 2025 | 330.29 | 339.55 | 324.19 | 337.94 | 337.67 | 1.35% | 1,904,644 |
| Oct 16, 2025 | 330.15 | 341.25 | 326.27 | 333.43 | 333.16 | 1.27% | 2,052,881 |
| Oct 15, 2025 | 323.70 | 330.62 | 323.70 | 329.25 | 328.99 | 2.57% | 743,135 |
| Oct 14, 2025 | 316.93 | 325.24 | 315.13 | 320.99 | 320.73 | 1.03% | 703,378 |
| Oct 13, 2025 | 318.05 | 324.22 | 315.79 | 317.72 | 317.46 | 0.79% | 473,417 |
| Oct 10, 2025 | 329.28 | 331.56 | 314.74 | 315.24 | 314.99 | -3.73% | 623,757 |
| Oct 9, 2025 | 327.04 | 329.14 | 324.28 | 327.45 | 327.19 | 0.71% | 630,821 |
| Oct 8, 2025 | 317.65 | 326.62 | 316.45 | 325.13 | 324.87 | 2.46% | 720,949 |
| Oct 7, 2025 | 314.85 | 318.17 | 310.70 | 317.32 | 317.07 | 1.65% | 670,186 |
| Oct 6, 2025 | 322.04 | 322.04 | 311.07 | 312.18 | 311.93 | -0.81% | 1,326,327 |
| Oct 3, 2025 | 315.41 | 317.48 | 312.08 | 314.73 | 314.48 | 0.59% | 1,122,569 |
| Oct 2, 2025 | 317.93 | 322.00 | 311.63 | 312.89 | 312.64 | -1.30% | 1,611,471 |
| Oct 1, 2025 | 328.53 | 331.31 | 313.67 | 317.00 | 316.75 | -4.72% | 1,474,031 |
| Sep 30, 2025 | 340.00 | 340.73 | 328.13 | 332.69 | 332.43 | -2.32% | 730,558 |
| Sep 29, 2025 | 340.13 | 342.30 | 337.12 | 340.60 | 340.33 | 0.02% | 467,880 |
| Sep 26, 2025 | 339.75 | 345.99 | 336.46 | 340.52 | 340.25 | 1.19% | 480,703 |
| Sep 25, 2025 | 331.55 | 337.52 | 330.00 | 336.52 | 336.25 | 1.00% | 356,277 |
| Sep 24, 2025 | 341.02 | 341.83 | 331.90 | 333.18 | 332.91 | -2.14% | 747,013 |
| Sep 23, 2025 | 338.29 | 344.97 | 336.94 | 340.48 | 340.21 | 1.04% | 688,843 |
| Sep 22, 2025 | 330.89 | 337.29 | 330.39 | 336.99 | 336.72 | 0.37% | 1,350,763 |
| Sep 19, 2025 | 330.00 | 337.65 | 318.87 | 335.75 | 335.48 | -1.07% | 2,933,188 |