LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
268.75
-8.58 (-3.09%)
At close: Jun 26, 2026, 4:00 PM EDT
270.00
+1.25 (0.47%)
After-hours: Jun 26, 2026, 6:42 PM EDT
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 276.02 | 277.99 | 260.78 | 268.75 | 268.75 | -3.09% | 3,848,251 |
| Jun 25, 2026 | 282.15 | 283.83 | 271.78 | 277.33 | 277.33 | -1.71% | 1,253,116 |
| Jun 24, 2026 | 293.45 | 293.82 | 281.26 | 282.15 | 282.15 | -4.39% | 1,128,500 |
| Jun 23, 2026 | 296.18 | 300.04 | 293.83 | 295.10 | 295.10 | -0.85% | 720,974 |
| Jun 22, 2026 | 295.26 | 298.62 | 292.46 | 297.62 | 297.62 | 1.25% | 726,689 |
| Jun 18, 2026 | 302.98 | 307.79 | 290.96 | 293.95 | 293.95 | -3.46% | 1,007,475 |
| Jun 17, 2026 | 304.54 | 308.53 | 300.82 | 304.50 | 304.50 | 0.40% | 669,999 |
| Jun 16, 2026 | 296.55 | 304.47 | 294.19 | 303.30 | 303.30 | 2.70% | 825,897 |
| 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 |
| May 6, 2026 | 328.90 | 333.26 | 322.97 | 324.73 | 324.39 | -0.87% | 645,789 |
| May 5, 2026 | 320.85 | 332.09 | 317.83 | 327.58 | 327.23 | 2.10% | 544,265 |
| May 4, 2026 | 315.63 | 325.01 | 315.00 | 320.85 | 320.51 | 0.70% | 965,390 |
| May 1, 2026 | 334.15 | 339.99 | 318.03 | 318.63 | 318.29 | -4.64% | 1,288,827 |
| Apr 30, 2026 | 327.33 | 337.27 | 325.90 | 334.13 | 333.78 | 0.98% | 932,655 |
| Apr 29, 2026 | 333.71 | 336.87 | 326.35 | 330.89 | 330.54 | -0.85% | 621,929 |
| Apr 28, 2026 | 330.58 | 337.00 | 327.57 | 333.71 | 333.36 | 1.00% | 644,360 |
| Apr 27, 2026 | 321.42 | 333.82 | 320.21 | 330.39 | 330.04 | 3.08% | 764,141 |
| Apr 24, 2026 | 320.76 | 323.53 | 318.03 | 320.51 | 320.17 | -0.15% | 523,308 |
| Apr 23, 2026 | 324.41 | 327.54 | 316.15 | 321.00 | 320.66 | -2.07% | 533,560 |
| Apr 22, 2026 | 327.53 | 333.17 | 322.53 | 327.78 | 327.43 | 0.61% | 788,627 |
| Apr 21, 2026 | 322.75 | 332.99 | 322.75 | 325.81 | 325.46 | 0.72% | 686,374 |
| Apr 20, 2026 | 315.38 | 323.81 | 315.38 | 323.46 | 323.12 | 1.91% | 531,680 |
| Apr 17, 2026 | 313.40 | 318.61 | 301.97 | 317.41 | 317.07 | 1.55% | 1,010,305 |
| Apr 16, 2026 | 329.56 | 333.08 | 312.27 | 312.57 | 312.24 | -5.68% | 1,157,671 |