LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
293.67
+4.40 (1.52%)
Apr 2, 2026, 4:00 PM EDT - Market closed
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 283.89 | 297.22 | 281.51 | 293.67 | 293.67 | 1.52% | 617,378 |
| Apr 1, 2026 | 304.46 | 308.01 | 284.30 | 289.27 | 289.27 | -3.84% | 1,091,291 |
| Mar 31, 2026 | 300.42 | 307.05 | 296.23 | 300.83 | 300.83 | 0.22% | 836,888 |
| Mar 30, 2026 | 296.27 | 305.86 | 295.66 | 300.18 | 300.18 | 1.10% | 1,013,910 |
| Mar 27, 2026 | 300.86 | 302.31 | 294.00 | 296.90 | 296.90 | -2.25% | 803,551 |
| Mar 26, 2026 | 298.68 | 305.84 | 298.68 | 303.72 | 303.72 | 1.01% | 635,684 |
| Mar 25, 2026 | 303.38 | 308.82 | 297.75 | 300.68 | 300.68 | 0.17% | 410,296 |
| Mar 24, 2026 | 300.35 | 305.12 | 297.80 | 300.17 | 300.17 | -0.04% | 809,895 |
| Mar 23, 2026 | 298.45 | 305.64 | 294.72 | 300.28 | 300.28 | 2.46% | 1,068,596 |
| Mar 20, 2026 | 287.00 | 297.68 | 286.22 | 293.08 | 293.08 | 2.71% | 2,115,184 |
| Mar 19, 2026 | 286.72 | 291.45 | 282.63 | 285.34 | 285.34 | -0.98% | 1,208,973 |
| Mar 18, 2026 | 294.24 | 295.35 | 287.36 | 288.16 | 288.16 | -1.93% | 921,560 |
| Mar 17, 2026 | 287.60 | 297.41 | 284.93 | 293.82 | 293.82 | 3.44% | 1,785,264 |
| Mar 16, 2026 | 290.20 | 293.44 | 282.27 | 284.05 | 284.05 | -1.72% | 1,235,289 |
| Mar 13, 2026 | 295.12 | 297.27 | 288.92 | 289.03 | 289.03 | -0.20% | 1,288,176 |
| Mar 12, 2026 | 296.24 | 304.61 | 289.19 | 289.62 | 289.62 | -4.40% | 1,374,854 |
| Mar 11, 2026 | 308.11 | 310.73 | 297.87 | 302.96 | 302.96 | -1.73% | 721,059 |
| Mar 10, 2026 | 313.36 | 317.40 | 307.60 | 308.30 | 308.30 | -1.44% | 1,014,423 |
| Mar 9, 2026 | 308.62 | 314.11 | 303.10 | 312.80 | 312.50 | -0.24% | 712,203 |
| Mar 6, 2026 | 313.83 | 315.29 | 302.49 | 313.56 | 313.26 | -1.06% | 919,664 |
| Mar 5, 2026 | 309.20 | 317.51 | 304.15 | 316.92 | 316.62 | 1.62% | 757,906 |
| Mar 4, 2026 | 306.47 | 315.53 | 306.47 | 311.88 | 311.58 | 1.85% | 750,122 |
| Mar 3, 2026 | 299.20 | 311.64 | 296.03 | 306.22 | 305.93 | 0.07% | 982,509 |
| Mar 2, 2026 | 297.06 | 310.78 | 297.06 | 306.00 | 305.71 | 1.87% | 975,493 |
| Feb 27, 2026 | 310.68 | 311.85 | 296.22 | 300.38 | 300.09 | -6.00% | 1,318,575 |
| Feb 26, 2026 | 318.50 | 323.86 | 316.11 | 319.55 | 319.24 | 0.34% | 1,243,948 |
| Feb 25, 2026 | 311.36 | 320.89 | 307.41 | 318.47 | 318.16 | 3.16% | 910,003 |
| Feb 24, 2026 | 301.25 | 316.79 | 298.31 | 308.70 | 308.40 | 1.59% | 1,707,343 |
| Feb 23, 2026 | 314.98 | 319.32 | 303.74 | 303.88 | 303.59 | -4.81% | 1,133,891 |
| Feb 20, 2026 | 323.96 | 324.27 | 312.79 | 319.22 | 318.91 | -2.65% | 917,621 |
| Feb 19, 2026 | 330.00 | 332.13 | 318.99 | 327.92 | 327.61 | -1.28% | 707,708 |
| Feb 18, 2026 | 324.82 | 334.17 | 323.96 | 332.18 | 331.86 | 3.10% | 1,196,961 |
| Feb 17, 2026 | 334.70 | 335.27 | 320.62 | 322.19 | 321.88 | -3.74% | 1,843,555 |
| Feb 13, 2026 | 330.00 | 335.80 | 320.96 | 334.70 | 334.38 | 1.42% | 1,451,763 |
| Feb 12, 2026 | 339.31 | 341.31 | 317.00 | 330.00 | 329.68 | -2.56% | 2,355,604 |
| Feb 11, 2026 | 364.18 | 372.76 | 336.53 | 338.67 | 338.35 | -6.08% | 2,535,687 |
| Feb 10, 2026 | 395.40 | 395.49 | 348.51 | 360.58 | 360.23 | -8.31% | 2,987,609 |
| Feb 9, 2026 | 385.14 | 397.76 | 383.83 | 393.25 | 392.87 | 2.11% | 751,932 |
| Feb 6, 2026 | 368.56 | 387.51 | 368.19 | 385.14 | 384.77 | 3.44% | 541,128 |
| Feb 5, 2026 | 385.71 | 388.13 | 362.96 | 372.34 | 371.98 | -4.27% | 1,017,774 |
| Feb 4, 2026 | 387.25 | 400.16 | 377.18 | 388.96 | 388.59 | 0.52% | 928,940 |
| Feb 3, 2026 | 379.36 | 390.00 | 371.93 | 386.94 | 386.57 | 2.82% | 1,633,463 |
| Feb 2, 2026 | 362.23 | 377.47 | 362.23 | 376.33 | 375.97 | 3.25% | 894,811 |
| Jan 30, 2026 | 359.54 | 365.66 | 347.11 | 364.50 | 364.15 | 0.49% | 1,269,852 |
| Jan 29, 2026 | 370.57 | 379.08 | 360.79 | 362.71 | 362.36 | -1.14% | 1,053,010 |
| Jan 28, 2026 | 366.80 | 371.52 | 363.28 | 366.90 | 366.55 | 0.51% | 747,294 |
| Jan 27, 2026 | 359.15 | 368.52 | 356.59 | 365.05 | 364.70 | 1.69% | 603,724 |
| Jan 26, 2026 | 362.21 | 365.71 | 356.25 | 358.99 | 358.65 | -0.86% | 710,429 |
| Jan 23, 2026 | 378.05 | 378.50 | 361.68 | 362.11 | 361.76 | -4.26% | 598,131 |
| Jan 22, 2026 | 379.26 | 380.13 | 371.25 | 378.24 | 377.88 | 1.97% | 445,450 |