LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
372.11
+9.48 (2.61%)
Aug 10, 2026, 4:00 PM EDT - Market closed
LPL Financial Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 362.63 | 372.28 | 362.63 | 372.11 | 372.11 | 2.61% | 662,276 |
| Aug 7, 2026 | 355.74 | 362.69 | 354.93 | 362.63 | 362.63 | 1.00% | 686,357 |
| Aug 6, 2026 | 363.43 | 365.00 | 355.53 | 359.05 | 359.05 | -0.24% | 393,000 |
| Aug 5, 2026 | 357.16 | 364.95 | 356.45 | 359.92 | 359.92 | 1.60% | 733,308 |
| Aug 4, 2026 | 358.00 | 362.52 | 352.14 | 354.24 | 354.24 | -1.70% | 1,289,843 |
| Aug 3, 2026 | 353.60 | 364.21 | 351.85 | 360.35 | 360.35 | 1.88% | 891,983 |
| Jul 31, 2026 | 349.00 | 360.26 | 347.70 | 353.70 | 353.70 | 4.28% | 1,230,924 |
| Jul 30, 2026 | 337.04 | 340.78 | 334.60 | 339.17 | 339.17 | 0.41% | 869,568 |
| Jul 29, 2026 | 342.01 | 343.75 | 336.79 | 337.78 | 337.78 | -1.35% | 783,509 |
| Jul 28, 2026 | 332.72 | 342.61 | 326.94 | 342.40 | 342.40 | 3.22% | 1,050,319 |
| Jul 27, 2026 | 331.20 | 335.92 | 328.96 | 331.72 | 331.72 | 0.92% | 534,859 |
| Jul 24, 2026 | 323.62 | 331.12 | 320.07 | 328.70 | 328.70 | 1.66% | 503,920 |
| Jul 23, 2026 | 327.46 | 330.13 | 320.73 | 323.32 | 323.32 | -1.24% | 687,228 |
| Jul 22, 2026 | 326.55 | 330.58 | 326.55 | 327.38 | 327.38 | -0.26% | 631,707 |
| Jul 21, 2026 | 329.46 | 331.41 | 325.36 | 328.23 | 328.23 | 0.08% | 459,168 |
| Jul 20, 2026 | 329.07 | 329.07 | 322.34 | 327.96 | 327.96 | 0.94% | 556,386 |
| Jul 17, 2026 | 327.08 | 334.41 | 324.02 | 324.90 | 324.90 | -1.77% | 629,086 |
| Jul 16, 2026 | 329.51 | 333.10 | 326.71 | 330.77 | 330.77 | 0.50% | 853,289 |
| Jul 15, 2026 | 321.68 | 330.96 | 320.93 | 329.12 | 329.12 | 2.42% | 873,015 |
| Jul 14, 2026 | 321.06 | 326.77 | 317.39 | 321.35 | 321.35 | 0.09% | 628,956 |
| Jul 13, 2026 | 320.64 | 323.85 | 317.03 | 321.06 | 321.06 | 1.27% | 650,104 |
| Jul 10, 2026 | 315.00 | 318.22 | 310.67 | 317.03 | 317.03 | 1.79% | 667,960 |
| Jul 9, 2026 | 301.65 | 314.78 | 299.00 | 311.47 | 311.47 | 3.54% | 750,852 |
| Jul 8, 2026 | 309.01 | 309.01 | 300.25 | 300.82 | 300.82 | -2.20% | 624,222 |
| Jul 7, 2026 | 306.00 | 308.99 | 303.71 | 307.58 | 307.58 | 0.93% | 620,784 |
| Jul 6, 2026 | 295.64 | 305.38 | 294.90 | 304.75 | 304.75 | 3.24% | 521,466 |
| Jul 2, 2026 | 297.50 | 299.29 | 293.01 | 295.18 | 295.18 | 0.65% | 660,031 |
| 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 |