LPL Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	320.76	323.53	318.03	320.51	320.51	-0.15%	523,236
Apr 23, 2026	324.41	327.54	316.15	321.00	321.00	-2.07%	533,560
Apr 22, 2026	327.53	333.17	322.53	327.78	327.78	0.61%	788,626
Apr 21, 2026	322.75	332.99	322.75	325.81	325.81	0.72%	683,965
Apr 20, 2026	315.38	323.81	315.38	323.46	323.46	1.91%	525,910
Apr 17, 2026	313.40	318.61	301.97	317.41	317.41	1.55%	1,010,238
Apr 16, 2026	329.56	333.08	312.27	312.57	312.57	-5.68%	1,157,311
Apr 15, 2026	325.86	332.81	325.86	331.41	331.41	2.78%	670,872
Apr 14, 2026	324.77	328.00	321.69	322.45	322.45	0.17%	678,132
Apr 13, 2026	308.42	323.23	307.01	321.89	321.89	2.99%	637,635
Apr 10, 2026	314.34	315.97	307.55	312.53	312.53	-0.65%	913,235
Apr 9, 2026	310.12	316.34	307.57	314.57	314.57	1.22%	577,660
Apr 8, 2026	308.98	315.90	306.75	310.79	310.79	4.49%	1,001,971
Apr 7, 2026	294.01	299.38	292.52	297.43	297.43	1.01%	927,589
Apr 6, 2026	293.39	299.38	292.06	294.46	294.46	0.27%	616,618
Apr 2, 2026	283.89	297.22	281.51	293.67	293.67	1.52%	619,468
Apr 1, 2026	304.46	308.01	284.30	289.27	289.27	-3.84%	1,091,320
Mar 31, 2026	300.42	307.05	296.23	300.83	300.83	0.22%	839,362
Mar 30, 2026	296.27	305.86	295.66	300.18	300.18	1.10%	1,013,910
Mar 27, 2026	300.86	302.31	294.00	296.90	296.90	-2.25%	803,551
Mar 26, 2026	298.68	305.84	298.68	303.72	303.72	1.01%	635,684
Mar 25, 2026	303.38	308.82	297.75	300.68	300.68	0.17%	410,296
Mar 24, 2026	300.35	305.12	297.80	300.17	300.17	-0.04%	809,895
Mar 23, 2026	298.45	305.64	294.72	300.28	300.28	2.46%	1,068,596
Mar 20, 2026	287.00	297.68	286.22	293.08	293.08	2.71%	2,115,184
Mar 19, 2026	286.72	291.45	282.63	285.34	285.34	-0.98%	1,208,973
Mar 18, 2026	294.24	295.35	287.36	288.16	288.16	-1.93%	921,560
Mar 17, 2026	287.60	297.41	284.93	293.82	293.82	3.44%	1,785,264
Mar 16, 2026	290.20	293.44	282.27	284.05	284.05	-1.72%	1,235,289
Mar 13, 2026	295.12	297.27	288.92	289.03	289.03	-0.20%	1,288,176
Mar 12, 2026	296.24	304.61	289.19	289.62	289.62	-4.40%	1,374,854
Mar 11, 2026	308.11	310.73	297.87	302.96	302.96	-1.73%	721,059
Mar 10, 2026	313.36	317.40	307.60	308.30	308.30	-1.44%	1,014,423
Mar 9, 2026	308.62	314.11	303.10	312.80	312.50	-0.24%	712,203
Mar 6, 2026	313.83	315.29	302.49	313.56	313.26	-1.06%	919,664
Mar 5, 2026	309.20	317.51	304.15	316.92	316.62	1.62%	757,906
Mar 4, 2026	306.47	315.53	306.47	311.88	311.58	1.85%	750,122
Mar 3, 2026	299.20	311.64	296.03	306.22	305.93	0.07%	982,509
Mar 2, 2026	297.06	310.78	297.06	306.00	305.71	1.87%	975,493
Feb 27, 2026	310.68	311.85	296.22	300.38	300.09	-6.00%	1,318,575
Feb 26, 2026	318.50	323.86	316.11	319.55	319.24	0.34%	1,243,948
Feb 25, 2026	311.36	320.89	307.41	318.47	318.16	3.16%	910,003
Feb 24, 2026	301.25	316.79	298.31	308.70	308.40	1.59%	1,707,343
Feb 23, 2026	314.98	319.32	303.74	303.88	303.59	-4.81%	1,133,891
Feb 20, 2026	323.96	324.27	312.79	319.22	318.91	-2.65%	917,621
Feb 19, 2026	330.00	332.13	318.99	327.92	327.61	-1.28%	707,708
Feb 18, 2026	324.82	334.17	323.96	332.18	331.86	3.10%	1,196,961
Feb 17, 2026	334.70	335.27	320.62	322.19	321.88	-3.74%	1,843,555
Feb 13, 2026	330.00	335.80	320.96	334.70	334.38	1.42%	1,451,763
Feb 12, 2026	339.31	341.31	317.00	330.00	329.68	-2.56%	2,355,604