LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
330.88
+2.88 (0.88%)
Oct 9, 2026, 4:00 PM EDT - Market closed
LPL Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 331.09 | 335.44 | 328.70 | 330.88 | 330.88 | 0.88% | 585,027 |
| Oct 8, 2026 | 324.77 | 333.89 | 323.43 | 328.00 | 328.00 | 0.99% | 793,514 |
| Oct 7, 2026 | 331.13 | 332.81 | 322.08 | 324.80 | 324.80 | -2.28% | 873,949 |
| Oct 6, 2026 | 331.87 | 336.07 | 330.53 | 332.39 | 332.39 | 0.12% | 730,322 |
| Oct 5, 2026 | 319.86 | 334.35 | 315.95 | 331.98 | 331.98 | 4.91% | 1,350,420 |
| Oct 2, 2026 | 311.27 | 317.41 | 308.00 | 316.44 | 316.44 | 1.37% | 982,945 |
| Oct 1, 2026 | 301.56 | 314.31 | 300.00 | 312.15 | 312.15 | 2.08% | 836,808 |
| Sep 30, 2026 | 307.39 | 308.31 | 303.26 | 305.80 | 305.80 | -0.73% | 771,463 |
| Sep 29, 2026 | 312.90 | 314.41 | 305.05 | 308.05 | 308.05 | -1.48% | 1,202,453 |
| Sep 28, 2026 | 314.34 | 315.26 | 310.01 | 312.68 | 312.68 | -0.53% | 801,540 |
| Sep 25, 2026 | 309.23 | 319.57 | 309.23 | 314.36 | 314.36 | 3.83% | 1,125,795 |
| Sep 24, 2026 | 303.33 | 306.75 | 295.58 | 302.76 | 302.76 | 0.10% | 826,816 |
| Sep 23, 2026 | 309.90 | 315.41 | 301.79 | 302.47 | 302.47 | -1.64% | 1,106,374 |
| Sep 22, 2026 | 332.76 | 334.21 | 300.55 | 307.50 | 307.50 | -7.45% | 2,304,132 |
| Sep 21, 2026 | 332.77 | 335.93 | 327.28 | 332.26 | 332.26 | 1.27% | 387,469 |
| Sep 18, 2026 | 329.94 | 335.30 | 326.97 | 328.09 | 328.09 | -0.56% | 1,117,343 |
| Sep 17, 2026 | 334.15 | 337.71 | 328.63 | 329.94 | 329.94 | -0.93% | 573,606 |
| Sep 16, 2026 | 338.91 | 342.54 | 328.46 | 333.04 | 333.04 | -2.55% | 667,286 |
| Sep 15, 2026 | 344.97 | 348.66 | 340.26 | 341.74 | 341.74 | -1.13% | 295,941 |
| Sep 14, 2026 | 352.46 | 354.82 | 339.49 | 345.66 | 345.66 | -2.30% | 591,963 |
| Sep 11, 2026 | 349.27 | 354.51 | 345.33 | 353.78 | 353.78 | 1.88% | 428,474 |
| Sep 10, 2026 | 351.28 | 353.06 | 347.12 | 347.26 | 347.26 | -0.67% | 380,618 |
| Sep 9, 2026 | 348.42 | 352.26 | 344.65 | 349.60 | 349.60 | -0.18% | 500,494 |
| Sep 8, 2026 | 355.24 | 357.10 | 347.84 | 350.22 | 350.22 | -2.54% | 495,903 |
| Sep 4, 2026 | 355.43 | 359.34 | 353.49 | 359.33 | 359.33 | -0.31% | 441,063 |
| Sep 3, 2026 | 355.10 | 365.80 | 355.10 | 360.45 | 360.45 | 1.51% | 675,509 |
| Sep 2, 2026 | 357.63 | 368.75 | 352.64 | 355.10 | 355.10 | -0.71% | 927,140 |
| Sep 1, 2026 | 369.40 | 370.00 | 354.46 | 357.63 | 357.63 | -3.38% | 1,353,561 |
| Aug 31, 2026 | 369.18 | 372.92 | 368.52 | 370.14 | 370.14 | -0.15% | 751,698 |
| Aug 28, 2026 | 361.89 | 371.46 | 358.99 | 370.69 | 370.69 | 2.62% | 554,413 |
| Aug 27, 2026 | 357.36 | 363.95 | 355.73 | 361.22 | 361.22 | 0.27% | 458,025 |
| Aug 26, 2026 | 359.87 | 365.00 | 344.45 | 360.25 | 360.25 | -0.45% | 721,694 |
| Aug 25, 2026 | 363.94 | 365.00 | 357.48 | 361.88 | 361.88 | -0.63% | 329,059 |
| Aug 24, 2026 | 362.85 | 369.98 | 361.70 | 364.18 | 364.18 | 0.78% | 388,263 |
| Aug 21, 2026 | 354.02 | 363.15 | 353.11 | 361.35 | 361.35 | 2.07% | 477,140 |
| Aug 20, 2026 | 360.65 | 361.73 | 352.05 | 354.02 | 354.02 | -1.45% | 529,624 |
| Aug 19, 2026 | 371.58 | 373.05 | 357.72 | 359.23 | 359.23 | -2.58% | 513,505 |
| Aug 18, 2026 | 369.58 | 372.29 | 366.88 | 368.73 | 368.73 | 0.14% | 366,812 |
| Aug 17, 2026 | 370.67 | 375.03 | 366.35 | 368.20 | 368.20 | -0.67% | 489,190 |
| Aug 14, 2026 | 375.14 | 375.25 | 369.59 | 370.67 | 370.67 | -1.06% | 392,470 |
| Aug 13, 2026 | 376.59 | 379.00 | 370.55 | 374.96 | 374.66 | -0.46% | 596,389 |
| Aug 12, 2026 | 368.98 | 376.99 | 366.36 | 376.68 | 376.37 | 1.48% | 506,841 |
| Aug 11, 2026 | 369.02 | 375.50 | 369.02 | 371.19 | 370.89 | -0.25% | 538,756 |
| Aug 10, 2026 | 362.63 | 372.28 | 362.63 | 372.11 | 371.81 | 2.61% | 666,560 |
| Aug 7, 2026 | 355.74 | 362.69 | 354.93 | 362.63 | 362.34 | 1.00% | 688,381 |
| Aug 6, 2026 | 363.43 | 365.00 | 355.53 | 359.05 | 358.76 | -0.24% | 404,035 |
| Aug 5, 2026 | 357.16 | 364.95 | 356.45 | 359.92 | 359.63 | 1.60% | 775,372 |
| Aug 4, 2026 | 358.00 | 362.52 | 352.14 | 354.24 | 353.96 | -1.70% | 1,295,122 |
| Aug 3, 2026 | 353.60 | 364.21 | 351.85 | 360.35 | 360.06 | 1.88% | 892,024 |
| Jul 31, 2026 | 349.00 | 360.26 | 347.70 | 353.70 | 353.42 | 4.28% | 1,231,762 |