Skip to main content
logo
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
299.73
+1.52 (0.51%)
At close: May 15, 2026, 4:00 PM EDT
299.74
+0.01 (0.00%)
After-hours: May 15, 2026, 7:48 PM EDT

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026298.59304.71295.00299.73299.730.51%562,704
May 14, 2026301.31304.90295.70298.21298.21-0.99%617,994
May 13, 2026292.95302.21291.03301.18301.182.28%596,887
May 12, 2026288.34297.39284.26294.48294.481.88%1,207,297
May 11, 2026303.88308.96285.35289.04289.04-4.77%1,707,085
May 8, 2026311.95314.31302.03303.52303.52-1.97%1,133,343
May 7, 2026327.43329.53309.14309.62309.62-4.65%862,097
May 6, 2026328.90333.26322.97324.73324.73-0.87%645,789
May 5, 2026320.85332.09317.83327.58327.582.10%544,265
May 4, 2026315.63325.01315.00320.85320.850.70%965,390
May 1, 2026334.15339.99318.03318.63318.63-4.64%1,288,827
Apr 30, 2026327.33337.27325.90334.13334.130.98%932,655
Apr 29, 2026333.71336.87326.35330.89330.89-0.85%621,929
Apr 28, 2026330.58337.00327.57333.71333.711.00%644,360
Apr 27, 2026321.42333.82320.21330.39330.393.08%764,141
Apr 24, 2026320.76323.53318.03320.51320.51-0.15%523,308
Apr 23, 2026324.41327.54316.15321.00321.00-2.07%533,560
Apr 22, 2026327.53333.17322.53327.78327.780.61%788,627
Apr 21, 2026322.75332.99322.75325.81325.810.72%686,374
Apr 20, 2026315.38323.81315.38323.46323.461.91%531,680
Apr 17, 2026313.40318.61301.97317.41317.411.55%1,010,305
Apr 16, 2026329.56333.08312.27312.57312.57-5.68%1,157,671
Apr 15, 2026325.86332.81325.86331.41331.412.78%671,142
Apr 14, 2026324.77328.00321.69322.45322.450.17%678,490
Apr 13, 2026308.42323.23307.01321.89321.892.99%637,642
Apr 10, 2026314.34315.97307.55312.53312.53-0.65%913,235
Apr 9, 2026310.12316.34307.57314.57314.571.22%577,660
Apr 8, 2026308.98315.90306.75310.79310.794.49%1,001,971
Apr 7, 2026294.01299.38292.52297.43297.431.01%927,589
Apr 6, 2026293.39299.38292.06294.46294.460.27%616,618
Apr 2, 2026283.89297.22281.51293.67293.671.52%619,468
Apr 1, 2026304.46308.01284.30289.27289.27-3.84%1,091,320
Mar 31, 2026300.42307.05296.23300.83300.830.22%839,362
Mar 30, 2026296.27305.86295.66300.18300.181.10%1,013,910
Mar 27, 2026300.86302.31294.00296.90296.90-2.25%803,551
Mar 26, 2026298.68305.84298.68303.72303.721.01%635,684
Mar 25, 2026303.38308.82297.75300.68300.680.17%410,296
Mar 24, 2026300.35305.12297.80300.17300.17-0.04%809,895
Mar 23, 2026298.45305.64294.72300.28300.282.46%1,068,596
Mar 20, 2026287.00297.68286.22293.08293.082.71%2,115,184
Mar 19, 2026286.72291.45282.63285.34285.34-0.98%1,208,973
Mar 18, 2026294.24295.35287.36288.16288.16-1.93%921,560
Mar 17, 2026287.60297.41284.93293.82293.823.44%1,785,264
Mar 16, 2026290.20293.44282.27284.05284.05-1.72%1,235,289
Mar 13, 2026295.12297.27288.92289.03289.03-0.20%1,288,176
Mar 12, 2026296.24304.61289.19289.62289.62-4.40%1,374,854
Mar 11, 2026308.11310.73297.87302.96302.96-1.73%721,059
Mar 10, 2026313.36317.40307.60308.30308.30-1.44%1,014,423
Mar 9, 2026308.62314.11303.10312.80312.50-0.24%712,203
Mar 6, 2026313.83315.29302.49313.56313.26-1.06%919,664