LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
370.14
-0.56 (-0.15%)
At close: Aug 31, 2026, 4:00 PM EDT
366.00
-4.13 (-1.12%)
After-hours: Aug 31, 2026, 7:30 PM EDT
LPL Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 369.18 | 372.92 | 368.52 | 370.14 | 370.14 | -0.15% | 751,617 |
| 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 |
| Jul 30, 2026 | 337.04 | 340.78 | 334.60 | 339.17 | 338.90 | 0.41% | 869,584 |
| Jul 29, 2026 | 342.01 | 343.75 | 336.79 | 337.78 | 337.51 | -1.35% | 783,509 |
| Jul 28, 2026 | 332.72 | 342.61 | 326.94 | 342.40 | 342.13 | 3.22% | 1,050,319 |
| Jul 27, 2026 | 331.20 | 335.92 | 328.96 | 331.72 | 331.45 | 0.92% | 534,859 |
| Jul 24, 2026 | 323.62 | 331.12 | 320.07 | 328.70 | 328.44 | 1.66% | 503,920 |
| Jul 23, 2026 | 327.46 | 330.13 | 320.73 | 323.32 | 323.06 | -1.24% | 687,228 |
| Jul 22, 2026 | 326.55 | 330.58 | 326.55 | 327.38 | 327.12 | -0.26% | 631,707 |
| Jul 21, 2026 | 329.46 | 331.41 | 325.36 | 328.23 | 327.97 | 0.08% | 459,168 |
| Jul 20, 2026 | 329.07 | 329.07 | 322.34 | 327.96 | 327.70 | 0.94% | 556,386 |
| Jul 17, 2026 | 327.08 | 334.41 | 324.02 | 324.90 | 324.64 | -1.77% | 629,086 |
| Jul 16, 2026 | 329.51 | 333.10 | 326.71 | 330.77 | 330.51 | 0.50% | 853,289 |
| Jul 15, 2026 | 321.68 | 330.96 | 320.93 | 329.12 | 328.86 | 2.42% | 873,015 |
| Jul 14, 2026 | 321.06 | 326.77 | 317.39 | 321.35 | 321.09 | 0.09% | 628,956 |
| Jul 13, 2026 | 320.64 | 323.85 | 317.03 | 321.06 | 320.80 | 1.27% | 650,104 |
| Jul 10, 2026 | 315.00 | 318.22 | 310.67 | 317.03 | 316.78 | 1.79% | 667,960 |
| Jul 9, 2026 | 301.65 | 314.78 | 299.00 | 311.47 | 311.22 | 3.54% | 750,852 |
| Jul 8, 2026 | 309.01 | 309.01 | 300.25 | 300.82 | 300.58 | -2.20% | 624,222 |
| Jul 7, 2026 | 306.00 | 308.99 | 303.71 | 307.58 | 307.33 | 0.93% | 620,784 |
| Jul 6, 2026 | 295.64 | 305.38 | 294.90 | 304.75 | 304.51 | 3.24% | 521,466 |
| Jul 2, 2026 | 297.50 | 299.29 | 293.01 | 295.18 | 294.94 | 0.65% | 660,031 |
| Jul 1, 2026 | 284.37 | 297.39 | 280.00 | 293.27 | 293.04 | 4.11% | 1,106,803 |
| Jun 30, 2026 | 271.77 | 281.98 | 270.04 | 281.68 | 281.45 | 4.62% | 1,676,021 |
| Jun 29, 2026 | 273.14 | 275.75 | 266.26 | 269.24 | 269.02 | 0.18% | 1,528,221 |
| Jun 26, 2026 | 276.02 | 277.99 | 260.78 | 268.75 | 268.53 | -3.09% | 3,927,254 |
| Jun 25, 2026 | 282.15 | 283.83 | 271.78 | 277.33 | 277.11 | -1.71% | 1,253,133 |
| Jun 24, 2026 | 293.45 | 293.82 | 281.26 | 282.15 | 281.92 | -4.39% | 1,144,728 |
| Jun 23, 2026 | 296.18 | 300.04 | 293.83 | 295.10 | 294.86 | -0.85% | 761,744 |
| Jun 22, 2026 | 295.26 | 298.62 | 292.46 | 297.62 | 297.38 | 1.25% | 742,067 |