LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
379.76
+5.68 (1.52%)
Jun 16, 2025, 4:00 PM - Market closed
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 376.81 | 384.56 | 376.81 | 379.76 | 379.76 | 1.52% | 270,258 |
| Jun 13, 2025 | 375.11 | 377.39 | 370.57 | 374.08 | 374.08 | -1.40% | 427,388 |
| Jun 12, 2025 | 374.46 | 379.69 | 370.01 | 379.39 | 379.39 | 0.61% | 341,529 |
| Jun 11, 2025 | 378.40 | 383.24 | 375.35 | 377.08 | 377.08 | -0.56% | 528,322 |
| Jun 10, 2025 | 379.50 | 382.04 | 372.08 | 379.22 | 379.22 | -0.31% | 500,537 |
| Jun 9, 2025 | 388.66 | 388.66 | 372.72 | 380.39 | 380.39 | -2.20% | 534,557 |
| Jun 6, 2025 | 386.63 | 389.54 | 380.13 | 388.96 | 388.96 | 2.34% | 419,752 |
| Jun 5, 2025 | 379.22 | 383.26 | 374.38 | 380.07 | 380.07 | 1.02% | 372,192 |
| Jun 4, 2025 | 386.76 | 388.58 | 376.22 | 376.23 | 376.23 | -2.53% | 498,278 |
| Jun 3, 2025 | 381.57 | 386.81 | 379.00 | 386.01 | 386.01 | 0.68% | 425,186 |
| Jun 2, 2025 | 383.99 | 384.54 | 372.05 | 383.39 | 383.39 | -0.97% | 598,471 |
| May 30, 2025 | 384.20 | 387.92 | 379.70 | 387.16 | 387.16 | -0.10% | 1,194,292 |
| May 29, 2025 | 383.99 | 387.58 | 380.38 | 387.55 | 387.25 | 1.66% | 992,260 |
| May 28, 2025 | 381.88 | 384.55 | 380.25 | 381.22 | 380.93 | -0.31% | 421,070 |
| May 27, 2025 | 377.91 | 383.63 | 375.14 | 382.42 | 382.12 | 2.66% | 664,089 |
| May 23, 2025 | 369.73 | 376.10 | 368.12 | 372.50 | 372.21 | -1.30% | 459,806 |
| May 22, 2025 | 377.93 | 379.60 | 375.02 | 377.40 | 377.11 | -0.15% | 402,026 |
| May 21, 2025 | 383.61 | 386.75 | 376.15 | 377.95 | 377.66 | -1.63% | 520,343 |
| May 20, 2025 | 382.21 | 386.00 | 381.59 | 384.20 | 383.90 | -0.30% | 401,172 |
| May 19, 2025 | 380.11 | 388.39 | 380.11 | 385.37 | 385.07 | 0.20% | 361,562 |
| May 16, 2025 | 382.09 | 386.26 | 381.10 | 384.61 | 384.31 | 0.84% | 421,001 |
| May 15, 2025 | 381.40 | 385.66 | 377.55 | 381.42 | 381.13 | -0.94% | 742,841 |
| May 14, 2025 | 383.11 | 387.27 | 383.11 | 385.05 | 384.75 | 0.54% | 532,194 |
| May 13, 2025 | 381.92 | 390.23 | 374.79 | 382.99 | 382.69 | 1.66% | 994,273 |
| May 12, 2025 | 374.74 | 379.18 | 368.28 | 376.75 | 376.46 | 4.53% | 1,227,214 |
| May 9, 2025 | 346.00 | 361.57 | 345.50 | 360.42 | 360.14 | 6.32% | 1,110,547 |
| May 8, 2025 | 340.10 | 343.35 | 334.74 | 338.99 | 338.73 | 1.32% | 792,302 |
| May 7, 2025 | 332.12 | 335.51 | 331.87 | 334.56 | 334.30 | 1.04% | 429,927 |
| May 6, 2025 | 328.42 | 336.52 | 326.09 | 331.12 | 330.86 | -0.88% | 562,151 |
| May 5, 2025 | 329.87 | 338.65 | 329.87 | 334.06 | 333.80 | 0.15% | 362,858 |
| May 2, 2025 | 328.79 | 337.64 | 325.92 | 333.56 | 333.30 | 2.94% | 613,454 |
| May 1, 2025 | 320.21 | 328.97 | 320.21 | 324.03 | 323.78 | 1.33% | 675,872 |
| Apr 30, 2025 | 316.73 | 320.16 | 308.07 | 319.79 | 319.54 | 0.15% | 711,468 |
| Apr 29, 2025 | 315.13 | 321.20 | 311.70 | 319.32 | 319.07 | 1.23% | 464,493 |
| Apr 28, 2025 | 315.62 | 319.09 | 311.64 | 315.43 | 315.19 | 0.28% | 498,516 |
| Apr 25, 2025 | 315.89 | 317.80 | 312.26 | 314.54 | 314.30 | -0.41% | 428,800 |
| Apr 24, 2025 | 313.00 | 318.55 | 308.81 | 315.84 | 315.60 | 1.05% | 694,495 |
| Apr 23, 2025 | 308.92 | 317.81 | 308.21 | 312.55 | 312.31 | 4.11% | 1,134,461 |
| Apr 22, 2025 | 299.23 | 302.67 | 294.87 | 300.20 | 299.97 | 2.33% | 596,787 |
| Apr 21, 2025 | 301.85 | 304.75 | 291.12 | 293.36 | 293.13 | -4.14% | 577,543 |
| Apr 17, 2025 | 306.84 | 310.91 | 305.20 | 306.02 | 305.78 | -0.01% | 414,230 |
| Apr 16, 2025 | 307.35 | 312.68 | 302.98 | 306.04 | 305.80 | -2.48% | 437,423 |
| Apr 15, 2025 | 315.17 | 317.40 | 312.57 | 313.81 | 313.57 | 0.99% | 454,956 |
| Apr 14, 2025 | 316.99 | 318.10 | 306.55 | 310.74 | 310.49 | -0.22% | 588,253 |
| Apr 11, 2025 | 298.97 | 311.61 | 294.97 | 311.42 | 311.18 | 3.28% | 789,293 |
| Apr 10, 2025 | 307.51 | 308.64 | 291.09 | 301.53 | 301.30 | -5.44% | 1,210,393 |
| Apr 9, 2025 | 285.10 | 322.24 | 266.62 | 318.88 | 318.63 | 11.15% | 2,707,062 |
| Apr 8, 2025 | 297.63 | 306.63 | 281.83 | 286.89 | 286.67 | -0.34% | 976,354 |
| Apr 7, 2025 | 268.90 | 294.35 | 262.83 | 287.86 | 287.64 | 1.61% | 2,069,508 |
| Apr 4, 2025 | 301.06 | 303.13 | 271.66 | 283.31 | 283.09 | -9.41% | 2,347,800 |