LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
319.22
-8.70 (-2.65%)
Feb 20, 2026, 4:00 PM EST - Market closed
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 323.96 | 324.27 | 312.79 | 319.22 | 319.22 | -2.65% | 914,084 |
| Feb 19, 2026 | 330.00 | 332.13 | 318.99 | 327.92 | 327.92 | -1.28% | 699,209 |
| Feb 18, 2026 | 324.82 | 334.17 | 323.96 | 332.18 | 332.18 | 3.10% | 1,196,903 |
| Feb 17, 2026 | 334.70 | 335.27 | 320.62 | 322.19 | 322.19 | -3.74% | 1,839,830 |
| Feb 13, 2026 | 330.00 | 335.80 | 320.96 | 334.70 | 334.70 | 1.42% | 1,451,763 |
| Feb 12, 2026 | 339.31 | 341.31 | 317.00 | 330.00 | 330.00 | -2.56% | 2,324,321 |
| Feb 11, 2026 | 364.18 | 372.76 | 336.53 | 338.67 | 338.67 | -6.08% | 2,535,340 |
| Feb 10, 2026 | 395.40 | 395.49 | 348.51 | 360.58 | 360.58 | -8.31% | 2,942,931 |
| Feb 9, 2026 | 385.14 | 397.76 | 383.83 | 393.25 | 393.25 | 2.11% | 749,665 |
| Feb 6, 2026 | 368.56 | 387.51 | 368.19 | 385.14 | 385.14 | 3.44% | 541,128 |
| Feb 5, 2026 | 385.71 | 388.13 | 362.96 | 372.34 | 372.34 | -4.27% | 1,017,754 |
| Feb 4, 2026 | 387.25 | 400.16 | 377.18 | 388.96 | 388.96 | 0.52% | 928,677 |
| Feb 3, 2026 | 379.36 | 390.00 | 371.93 | 386.94 | 386.94 | 2.82% | 1,629,795 |
| Feb 2, 2026 | 362.23 | 377.47 | 362.23 | 376.33 | 376.33 | 3.25% | 894,810 |
| Jan 30, 2026 | 359.54 | 365.66 | 347.11 | 364.50 | 364.50 | 0.49% | 1,269,454 |
| Jan 29, 2026 | 370.57 | 379.08 | 360.79 | 362.71 | 362.71 | -1.14% | 1,051,613 |
| Jan 28, 2026 | 366.80 | 371.52 | 363.28 | 366.90 | 366.90 | 0.51% | 747,294 |
| Jan 27, 2026 | 359.15 | 368.52 | 356.59 | 365.05 | 365.05 | 1.69% | 603,660 |
| Jan 26, 2026 | 362.21 | 365.71 | 356.25 | 358.99 | 358.99 | -0.86% | 706,586 |
| Jan 23, 2026 | 378.05 | 378.50 | 361.68 | 362.11 | 362.11 | -4.26% | 598,131 |
| Jan 22, 2026 | 379.26 | 380.13 | 371.25 | 378.24 | 378.24 | 1.97% | 445,450 |
| Jan 21, 2026 | 368.76 | 380.56 | 368.76 | 370.95 | 370.95 | 1.10% | 511,488 |
| Jan 20, 2026 | 372.50 | 379.08 | 366.53 | 366.93 | 366.93 | -3.09% | 498,091 |
| Jan 16, 2026 | 379.32 | 383.30 | 373.41 | 378.62 | 378.62 | 0.48% | 486,974 |
| Jan 15, 2026 | 376.59 | 385.00 | 374.19 | 376.83 | 376.83 | 1.35% | 648,579 |
| Jan 14, 2026 | 360.51 | 373.19 | 358.42 | 371.82 | 371.82 | 2.03% | 493,162 |
| Jan 13, 2026 | 365.00 | 366.20 | 357.06 | 364.41 | 364.41 | -0.26% | 686,524 |
| Jan 12, 2026 | 355.78 | 366.11 | 355.00 | 365.36 | 365.36 | 1.54% | 376,122 |
| Jan 9, 2026 | 364.40 | 364.99 | 359.08 | 359.82 | 359.82 | -0.70% | 436,098 |
| Jan 8, 2026 | 356.07 | 364.65 | 356.07 | 362.36 | 362.36 | 0.83% | 381,994 |
| Jan 7, 2026 | 374.79 | 376.06 | 358.86 | 359.38 | 359.38 | -4.56% | 627,364 |
| Jan 6, 2026 | 372.92 | 379.15 | 366.35 | 376.56 | 376.56 | 1.74% | 633,555 |
| Jan 5, 2026 | 363.63 | 376.35 | 363.63 | 370.12 | 370.12 | 2.35% | 742,933 |
| Jan 2, 2026 | 358.01 | 364.91 | 356.00 | 361.63 | 361.63 | 1.25% | 552,050 |
| Dec 31, 2025 | 359.94 | 360.00 | 355.50 | 357.17 | 357.17 | -0.72% | 531,957 |
| Dec 30, 2025 | 365.38 | 366.78 | 355.31 | 359.75 | 359.75 | -1.77% | 540,692 |
| Dec 29, 2025 | 372.94 | 373.59 | 365.50 | 366.25 | 366.25 | -1.59% | 385,984 |
| Dec 26, 2025 | 372.98 | 373.99 | 370.23 | 372.16 | 372.16 | -0.33% | 339,437 |
| 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% | 358,211 |
| Dec 22, 2025 | 361.58 | 371.32 | 359.85 | 370.70 | 370.70 | 2.27% | 993,225 |
| Dec 19, 2025 | 352.38 | 365.59 | 351.95 | 362.46 | 362.46 | 2.76% | 1,802,488 |
| 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% | 806,516 |
| Dec 16, 2025 | 370.40 | 373.98 | 366.36 | 367.97 | 367.97 | -1.46% | 903,934 |
| Dec 15, 2025 | 381.95 | 385.50 | 370.67 | 373.43 | 373.43 | -1.98% | 1,010,536 |
| Dec 12, 2025 | 391.16 | 391.16 | 380.35 | 380.96 | 380.96 | -1.68% | 1,021,412 |
| Dec 11, 2025 | 381.00 | 389.51 | 378.91 | 387.45 | 387.45 | 0.12% | 929,603 |
| Dec 10, 2025 | 378.84 | 389.57 | 374.68 | 386.99 | 386.99 | 3.28% | 951,306 |
| Dec 9, 2025 | 369.41 | 382.57 | 369.41 | 374.71 | 374.71 | 1.69% | 561,179 |