LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
327.96
+3.06 (0.94%)
Jul 20, 2026, 4:00 PM EDT - Market closed
LPL Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 329.07 | 329.07 | 322.34 | 327.96 | 327.96 | 0.94% | 556,336 |
| Jul 17, 2026 | 327.08 | 334.41 | 324.02 | 324.90 | 324.90 | -1.77% | 628,723 |
| Jul 16, 2026 | 329.51 | 333.10 | 326.71 | 330.77 | 330.77 | 0.50% | 829,017 |
| Jul 15, 2026 | 321.68 | 330.96 | 320.93 | 329.12 | 329.12 | 2.42% | 868,888 |
| Jul 14, 2026 | 321.06 | 326.77 | 317.39 | 321.35 | 321.35 | 0.09% | 627,204 |
| Jul 13, 2026 | 320.64 | 323.85 | 317.03 | 321.06 | 321.06 | 1.27% | 649,935 |
| Jul 10, 2026 | 315.00 | 318.22 | 310.67 | 317.03 | 317.03 | 1.79% | 665,890 |
| Jul 9, 2026 | 301.65 | 314.78 | 299.00 | 311.47 | 311.47 | 3.54% | 748,119 |
| Jul 8, 2026 | 309.01 | 309.01 | 300.25 | 300.82 | 300.82 | -2.20% | 624,221 |
| Jul 7, 2026 | 306.00 | 308.99 | 303.71 | 307.58 | 307.58 | 0.93% | 609,661 |
| Jul 6, 2026 | 295.64 | 305.38 | 294.90 | 304.75 | 304.75 | 3.24% | 520,438 |
| Jul 2, 2026 | 297.50 | 299.29 | 293.01 | 295.18 | 295.18 | 0.65% | 659,966 |
| Jul 1, 2026 | 284.37 | 297.39 | 280.00 | 293.27 | 293.27 | 4.11% | 1,106,803 |
| Jun 30, 2026 | 271.77 | 281.98 | 270.04 | 281.68 | 281.68 | 4.62% | 1,676,021 |
| Jun 29, 2026 | 273.14 | 275.75 | 266.26 | 269.24 | 269.24 | 0.18% | 1,528,221 |
| Jun 26, 2026 | 276.02 | 277.99 | 260.78 | 268.75 | 268.75 | -3.09% | 3,927,254 |
| Jun 25, 2026 | 282.15 | 283.83 | 271.78 | 277.33 | 277.33 | -1.71% | 1,253,133 |
| Jun 24, 2026 | 293.45 | 293.82 | 281.26 | 282.15 | 282.15 | -4.39% | 1,144,728 |
| Jun 23, 2026 | 296.18 | 300.04 | 293.83 | 295.10 | 295.10 | -0.85% | 761,744 |
| Jun 22, 2026 | 295.26 | 298.62 | 292.46 | 297.62 | 297.62 | 1.25% | 742,067 |
| Jun 18, 2026 | 302.98 | 307.79 | 290.96 | 293.95 | 293.95 | -3.46% | 1,007,572 |
| Jun 17, 2026 | 304.54 | 308.53 | 300.82 | 304.50 | 304.50 | 0.40% | 670,002 |
| Jun 16, 2026 | 296.55 | 304.47 | 294.19 | 303.30 | 303.30 | 2.70% | 825,898 |
| Jun 15, 2026 | 299.12 | 299.63 | 294.50 | 295.32 | 295.32 | -0.11% | 715,796 |
| Jun 12, 2026 | 286.76 | 299.79 | 286.00 | 295.66 | 295.66 | 3.58% | 762,893 |
| Jun 11, 2026 | 287.37 | 290.76 | 284.23 | 285.44 | 285.44 | -1.29% | 1,015,360 |
| Jun 10, 2026 | 287.82 | 294.82 | 283.67 | 289.18 | 289.18 | 0.31% | 759,574 |
| Jun 9, 2026 | 284.94 | 290.00 | 281.39 | 288.28 | 288.28 | 1.61% | 1,219,459 |
| Jun 8, 2026 | 289.20 | 291.60 | 283.52 | 283.72 | 283.72 | -1.65% | 1,229,587 |
| Jun 5, 2026 | 291.93 | 292.52 | 286.52 | 288.49 | 288.49 | -1.15% | 1,132,804 |
| Jun 4, 2026 | 281.75 | 292.51 | 279.62 | 291.84 | 291.84 | 3.24% | 1,083,244 |
| Jun 3, 2026 | 268.99 | 286.73 | 261.98 | 282.67 | 282.67 | 3.72% | 1,866,212 |
| Jun 2, 2026 | 274.11 | 278.23 | 267.34 | 272.52 | 272.52 | -0.92% | 684,769 |
| Jun 1, 2026 | 270.85 | 279.43 | 270.75 | 275.04 | 275.04 | 0.46% | 775,223 |
| May 29, 2026 | 265.64 | 276.13 | 265.64 | 273.77 | 273.77 | 2.98% | 2,078,363 |
| May 28, 2026 | 270.55 | 271.41 | 265.26 | 265.86 | 265.86 | -2.06% | 1,064,495 |
| May 27, 2026 | 281.80 | 283.89 | 260.15 | 271.46 | 271.46 | -3.88% | 1,754,385 |
| May 26, 2026 | 286.05 | 286.05 | 278.26 | 282.42 | 282.42 | -1.18% | 943,018 |
| May 22, 2026 | 287.82 | 291.41 | 284.04 | 285.78 | 285.78 | -0.71% | 845,282 |
| May 21, 2026 | 284.91 | 287.96 | 274.93 | 287.82 | 287.82 | 1.51% | 1,924,387 |
| May 20, 2026 | 288.35 | 292.16 | 282.78 | 283.83 | 283.53 | -1.23% | 1,187,981 |
| May 19, 2026 | 297.82 | 298.52 | 286.98 | 287.36 | 287.06 | -2.79% | 1,176,569 |
| May 18, 2026 | 299.00 | 308.39 | 293.49 | 295.62 | 295.31 | -1.37% | 979,458 |
| May 15, 2026 | 298.59 | 304.71 | 295.00 | 299.73 | 299.41 | 0.51% | 566,029 |
| May 14, 2026 | 301.31 | 304.90 | 295.70 | 298.21 | 297.89 | -0.99% | 617,994 |
| May 13, 2026 | 292.95 | 302.21 | 291.03 | 301.18 | 300.86 | 2.28% | 596,887 |
| May 12, 2026 | 288.34 | 297.39 | 284.26 | 294.48 | 294.17 | 1.88% | 1,207,297 |
| May 11, 2026 | 303.88 | 308.96 | 285.35 | 289.04 | 288.73 | -4.77% | 1,707,085 |
| May 8, 2026 | 311.95 | 314.31 | 302.03 | 303.52 | 303.20 | -1.97% | 1,133,343 |
| May 7, 2026 | 327.43 | 329.53 | 309.14 | 309.62 | 309.29 | -4.65% | 862,097 |