Skip to main content
logo
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
288.49
-3.35 (-1.15%)
At close: Jun 5, 2026, 4:00 PM EDT
281.26
-7.23 (-2.51%)
After-hours: Jun 5, 2026, 5:55 PM EDT

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026291.93292.52286.52288.49288.49-1.15%1,128,138
Jun 4, 2026281.75292.51279.62291.84291.843.24%1,021,846
Jun 3, 2026268.99286.73261.98282.67282.673.72%1,861,196
Jun 2, 2026274.11278.23267.34272.52272.52-0.92%684,753
Jun 1, 2026270.85279.43270.75275.04275.040.46%774,952
May 29, 2026265.64276.13265.64273.77273.772.98%2,064,905
May 28, 2026270.55271.41265.26265.86265.86-2.06%1,056,157
May 27, 2026281.80283.89260.15271.46271.46-3.88%1,747,007
May 26, 2026286.05286.05278.26282.42282.42-1.18%942,580
May 22, 2026287.82291.41284.04285.78285.78-0.71%838,976
May 21, 2026284.91287.96274.93287.82287.821.51%1,924,321
May 20, 2026288.35292.16282.78283.83283.53-1.23%1,187,981
May 19, 2026297.82298.52286.98287.36287.06-2.79%1,176,569
May 18, 2026299.00308.39293.49295.62295.31-1.37%979,458
May 15, 2026298.59304.71295.00299.73299.410.51%566,029
May 14, 2026301.31304.90295.70298.21297.89-0.99%617,994
May 13, 2026292.95302.21291.03301.18300.862.28%596,887
May 12, 2026288.34297.39284.26294.48294.171.88%1,207,297
May 11, 2026303.88308.96285.35289.04288.73-4.77%1,707,085
May 8, 2026311.95314.31302.03303.52303.20-1.97%1,133,343
May 7, 2026327.43329.53309.14309.62309.29-4.65%862,097
May 6, 2026328.90333.26322.97324.73324.39-0.87%645,789
May 5, 2026320.85332.09317.83327.58327.232.10%544,265
May 4, 2026315.63325.01315.00320.85320.510.70%965,390
May 1, 2026334.15339.99318.03318.63318.29-4.64%1,288,827
Apr 30, 2026327.33337.27325.90334.13333.780.98%932,655
Apr 29, 2026333.71336.87326.35330.89330.54-0.85%621,929
Apr 28, 2026330.58337.00327.57333.71333.361.00%644,360
Apr 27, 2026321.42333.82320.21330.39330.043.08%764,141
Apr 24, 2026320.76323.53318.03320.51320.17-0.15%523,308
Apr 23, 2026324.41327.54316.15321.00320.66-2.07%533,560
Apr 22, 2026327.53333.17322.53327.78327.430.61%788,627
Apr 21, 2026322.75332.99322.75325.81325.460.72%686,374
Apr 20, 2026315.38323.81315.38323.46323.121.91%531,680
Apr 17, 2026313.40318.61301.97317.41317.071.55%1,010,305
Apr 16, 2026329.56333.08312.27312.57312.24-5.68%1,157,671
Apr 15, 2026325.86332.81325.86331.41331.062.78%671,142
Apr 14, 2026324.77328.00321.69322.45322.110.17%678,490
Apr 13, 2026308.42323.23307.01321.89321.552.99%637,642
Apr 10, 2026314.34315.97307.55312.53312.20-0.65%913,235
Apr 9, 2026310.12316.34307.57314.57314.241.22%577,660
Apr 8, 2026308.98315.90306.75310.79310.464.49%1,001,971
Apr 7, 2026294.01299.38292.52297.43297.121.01%927,589
Apr 6, 2026293.39299.38292.06294.46294.150.27%616,618
Apr 2, 2026283.89297.22281.51293.67293.361.52%619,468
Apr 1, 2026304.46308.01284.30289.27288.96-3.84%1,091,320
Mar 31, 2026300.42307.05296.23300.83300.510.22%839,362
Mar 30, 2026296.27305.86295.66300.18299.861.10%1,013,910
Mar 27, 2026300.86302.31294.00296.90296.59-2.25%803,551
Mar 26, 2026298.68305.84298.68303.72303.401.01%635,684