LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
360.68
+5.38 (1.51%)
At close: Aug 21, 2025, 4:00 PM
361.24
+0.56 (0.16%)
After-hours: Aug 21, 2025, 4:30 PM EDT
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 355.75 | 362.15 | 353.09 | 361.24 | 361.24 | 1.67% | 785,070 |
| 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 |
| Jul 2, 2025 | 370.95 | 376.74 | 366.82 | 376.47 | 376.15 | 0.92% | 979,010 |
| Jul 1, 2025 | 372.79 | 378.48 | 363.95 | 373.05 | 372.73 | -0.51% | 784,847 |
| Jun 30, 2025 | 367.73 | 375.54 | 364.51 | 374.97 | 374.65 | 2.74% | 1,125,902 |
| Jun 27, 2025 | 367.48 | 371.43 | 363.22 | 364.96 | 364.65 | 0.16% | 1,351,011 |
| Jun 26, 2025 | 363.45 | 365.39 | 358.36 | 364.37 | 364.06 | 0.95% | 611,644 |
| Jun 25, 2025 | 356.50 | 361.83 | 356.50 | 360.95 | 360.64 | 1.93% | 740,413 |
| Jun 24, 2025 | 373.00 | 377.71 | 351.00 | 354.10 | 353.80 | -5.41% | 1,936,009 |
| Jun 23, 2025 | 376.75 | 382.29 | 368.82 | 374.36 | 374.04 | -1.38% | 441,416 |
| Jun 20, 2025 | 382.01 | 382.81 | 378.40 | 379.58 | 379.26 | 0.08% | 405,852 |
| Jun 18, 2025 | 377.75 | 382.27 | 375.77 | 379.29 | 378.97 | 0.34% | 481,294 |
| Jun 17, 2025 | 377.92 | 379.95 | 376.38 | 378.01 | 377.69 | -0.46% | 286,193 |
| Jun 16, 2025 | 376.81 | 384.56 | 376.81 | 379.76 | 379.44 | 1.52% | 270,412 |
| Jun 13, 2025 | 375.11 | 377.39 | 370.57 | 374.08 | 373.76 | -1.40% | 427,388 |
| Jun 12, 2025 | 374.46 | 379.69 | 370.01 | 379.39 | 379.07 | 0.61% | 341,529 |
| Jun 11, 2025 | 378.40 | 383.24 | 375.35 | 377.08 | 376.76 | -0.56% | 528,322 |