LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 264.60 | 267.62 | 261.79 | 264.29 | 264.29 | 420,200 |
| 19 Apr 2024 | 259.29 | 263.11 | 258.14 | 262.59 | 262.59 | 443,700 |
| 18 Apr 2024 | 260.43 | 261.47 | 257.76 | 259.77 | 259.77 | 295,900 |
| 17 Apr 2024 | 260.01 | 262.86 | 257.41 | 259.11 | 259.11 | 280,900 |
| 16 Apr 2024 | 262.35 | 263.46 | 258.05 | 260.11 | 260.11 | 290,300 |
| 15 Apr 2024 | 264.15 | 267.92 | 261.86 | 263.00 | 263.00 | 621,000 |
| 12 Apr 2024 | 263.31 | 264.46 | 258.33 | 261.12 | 261.12 | 563,300 |
| 11 Apr 2024 | 260.32 | 264.67 | 258.74 | 263.32 | 263.32 | 728,100 |
| 10 Apr 2024 | 258.77 | 264.40 | 258.77 | 259.54 | 259.54 | 584,600 |
| 09 Apr 2024 | 265.84 | 265.84 | 257.78 | 258.21 | 258.21 | 489,000 |
| 08 Apr 2024 | 260.30 | 262.54 | 258.85 | 261.30 | 261.30 | 205,200 |
| 05 Apr 2024 | 259.86 | 263.95 | 258.44 | 260.30 | 260.30 | 359,000 |
| 04 Apr 2024 | 260.19 | 264.74 | 255.64 | 256.41 | 256.41 | 559,300 |
| 03 Apr 2024 | 263.71 | 266.98 | 263.28 | 263.33 | 263.33 | 348,200 |
| 02 Apr 2024 | 266.00 | 267.63 | 262.60 | 263.70 | 263.70 | 416,800 |
| 01 Apr 2024 | 264.20 | 268.17 | 262.62 | 266.36 | 266.36 | 307,800 |
| 28 Mar 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 264.20 | 303,000 |
| 27 Mar 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 262.59 | 422,700 |
| 26 Mar 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 260.22 | 435,600 |
| 25 Mar 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 262.53 | 515,300 |
| 22 Mar 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 260.37 | 705,200 |
| 21 Mar 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 273.77 | 433,800 |
| 20 Mar 2024 | 269.27 | 270.45 | 266.24 | 268.86 | 268.86 | 501,300 |
| 19 Mar 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 269.71 | 426,500 |
| 18 Mar 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 269.75 | 506,700 |
| 15 Mar 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 268.44 | 507,500 |
| 14 Mar 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 264.24 | 737,200 |
| 13 Mar 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 262.57 | 442,900 |
| 12 Mar 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 265.26 | 554,500 |
| 11 Mar 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 264.11 | 342,700 |
| 11 Mar 2024 | 0.3 Dividend | |||||
| 08 Mar 2024 | 268.62 | 269.29 | 263.95 | 263.98 | 263.68 | 290,600 |
| 07 Mar 2024 | 266.64 | 269.23 | 265.01 | 268.75 | 268.44 | 429,500 |
| 06 Mar 2024 | 264.67 | 266.84 | 261.19 | 266.70 | 266.40 | 477,700 |
| 05 Mar 2024 | 265.41 | 266.56 | 261.49 | 264.35 | 264.05 | 473,100 |
| 04 Mar 2024 | 266.13 | 270.79 | 265.82 | 267.70 | 267.40 | 554,600 |
| 01 Mar 2024 | 267.90 | 268.68 | 263.44 | 266.24 | 265.94 | 448,500 |
| 29 Feb 2024 | 268.07 | 269.53 | 265.21 | 267.89 | 267.59 | 731,500 |
| 28 Feb 2024 | 266.43 | 271.11 | 266.10 | 268.37 | 268.07 | 497,900 |
| 27 Feb 2024 | 267.60 | 270.23 | 266.08 | 267.95 | 267.65 | 628,400 |
| 26 Feb 2024 | 263.00 | 268.29 | 262.14 | 267.93 | 267.63 | 700,800 |
| 23 Feb 2024 | 264.45 | 267.04 | 263.36 | 263.36 | 263.06 | 563,200 |
| 22 Feb 2024 | 257.67 | 263.92 | 257.67 | 262.65 | 262.35 | 470,100 |
| 21 Feb 2024 | 256.76 | 258.38 | 255.42 | 256.50 | 256.21 | 370,600 |
| 20 Feb 2024 | 256.94 | 260.22 | 254.36 | 255.86 | 255.57 | 373,400 |
| 16 Feb 2024 | 257.46 | 264.24 | 257.33 | 257.66 | 257.37 | 523,400 |
| 15 Feb 2024 | 256.71 | 259.10 | 254.89 | 257.46 | 257.17 | 789,100 |
| 14 Feb 2024 | 257.75 | 259.28 | 252.17 | 255.00 | 254.71 | 477,800 |
| 13 Feb 2024 | 257.14 | 263.34 | 254.77 | 257.80 | 257.51 | 845,600 |
| 12 Feb 2024 | 249.00 | 251.53 | 246.49 | 251.44 | 251.15 | 570,400 |
| 09 Feb 2024 | 245.47 | 248.21 | 244.20 | 248.13 | 247.85 | 307,200 |
| 08 Feb 2024 | 243.41 | 245.14 | 241.59 | 243.81 | 243.53 | 347,900 |
| 07 Feb 2024 | 243.17 | 245.28 | 239.90 | 243.80 | 243.52 | 412,700 |
| 06 Feb 2024 | 248.19 | 249.67 | 240.75 | 241.50 | 241.23 | 639,700 |
| 05 Feb 2024 | 251.60 | 251.60 | 245.56 | 248.23 | 247.95 | 821,300 |
| 02 Feb 2024 | 250.00 | 259.27 | 241.67 | 251.21 | 250.92 | 1,703,400 |
| 01 Feb 2024 | 238.76 | 242.05 | 236.96 | 240.46 | 240.19 | 1,069,700 |
| 31 Jan 2024 | 242.56 | 242.82 | 237.28 | 239.19 | 238.92 | 727,700 |
| 30 Jan 2024 | 241.08 | 245.55 | 240.60 | 244.31 | 244.03 | 719,000 |
| 29 Jan 2024 | 241.52 | 243.29 | 239.85 | 240.28 | 240.01 | 769,500 |
| 26 Jan 2024 | 241.84 | 244.82 | 240.70 | 243.01 | 242.73 | 432,400 |
| 25 Jan 2024 | 242.07 | 245.00 | 239.77 | 240.68 | 240.41 | 687,200 |
| 24 Jan 2024 | 242.73 | 244.76 | 240.37 | 242.07 | 241.79 | 548,500 |
| 23 Jan 2024 | 243.91 | 245.34 | 240.94 | 241.14 | 240.87 | 676,400 |
| 22 Jan 2024 | 239.50 | 242.51 | 237.30 | 242.17 | 241.89 | 535,500 |
| 19 Jan 2024 | 237.86 | 241.09 | 236.56 | 239.60 | 239.33 | 475,100 |
| 18 Jan 2024 | 232.79 | 236.77 | 231.08 | 236.64 | 236.37 | 379,200 |
| 17 Jan 2024 | 230.00 | 236.51 | 228.63 | 234.08 | 233.81 | 452,000 |
| 16 Jan 2024 | 231.00 | 235.16 | 230.93 | 233.06 | 232.80 | 516,500 |
| 12 Jan 2024 | 233.14 | 235.60 | 229.37 | 230.93 | 230.67 | 491,000 |
| 11 Jan 2024 | 235.30 | 236.55 | 232.04 | 232.91 | 232.65 | 396,400 |
| 10 Jan 2024 | 232.06 | 234.61 | 231.06 | 234.17 | 233.90 | 334,200 |
| 09 Jan 2024 | 237.97 | 238.85 | 230.21 | 232.85 | 232.59 | 423,300 |
| 08 Jan 2024 | 235.31 | 237.83 | 230.02 | 237.56 | 237.29 | 735,000 |
| 05 Jan 2024 | 233.00 | 235.81 | 230.95 | 234.55 | 234.28 | 477,800 |
| 04 Jan 2024 | 233.31 | 238.29 | 232.40 | 232.68 | 232.42 | 535,300 |
| 03 Jan 2024 | 231.09 | 235.88 | 230.06 | 232.73 | 232.47 | 598,300 |
| 02 Jan 2024 | 228.84 | 230.90 | 223.81 | 230.75 | 230.49 | 552,500 |
| 29 Dec 2023 | 229.29 | 229.45 | 226.82 | 227.62 | 227.36 | 274,000 |
| 28 Dec 2023 | 227.73 | 229.48 | 227.49 | 228.46 | 228.20 | 201,100 |
| 27 Dec 2023 | 227.74 | 229.12 | 226.68 | 227.67 | 227.41 | 287,900 |
| 26 Dec 2023 | 226.13 | 228.53 | 225.21 | 227.28 | 227.02 | 384,600 |
| 22 Dec 2023 | 222.70 | 226.58 | 222.38 | 225.76 | 225.50 | 666,500 |
| 21 Dec 2023 | 221.07 | 223.10 | 218.15 | 223.01 | 222.76 | 694,200 |
| 20 Dec 2023 | 217.95 | 225.02 | 217.95 | 221.59 | 221.34 | 768,100 |
| 19 Dec 2023 | 218.88 | 224.39 | 218.88 | 222.60 | 222.35 | 877,900 |
| 18 Dec 2023 | 215.19 | 220.22 | 213.86 | 218.23 | 217.98 | 1,320,200 |
| 15 Dec 2023 | 213.21 | 215.87 | 208.44 | 209.89 | 209.65 | 1,502,900 |
| 14 Dec 2023 | 214.00 | 217.07 | 211.79 | 214.83 | 214.59 | 1,794,400 |
| 13 Dec 2023 | 228.00 | 229.00 | 212.65 | 214.70 | 214.46 | 1,067,400 |
| 12 Dec 2023 | 225.33 | 230.13 | 224.54 | 228.00 | 227.74 | 654,100 |
| 11 Dec 2023 | 224.72 | 228.10 | 222.55 | 225.33 | 225.07 | 498,200 |
| 08 Dec 2023 | 217.29 | 225.17 | 216.07 | 224.11 | 223.86 | 794,500 |
| 07 Dec 2023 | 216.80 | 217.77 | 214.23 | 216.34 | 216.09 | 1,096,400 |
| 06 Dec 2023 | 223.23 | 224.79 | 216.73 | 216.80 | 216.55 | 707,600 |
| 05 Dec 2023 | 221.30 | 222.13 | 218.00 | 222.05 | 221.80 | 498,200 |
| 04 Dec 2023 | 221.62 | 225.22 | 221.01 | 222.41 | 222.16 | 581,300 |
| 01 Dec 2023 | 220.61 | 224.65 | 219.42 | 221.99 | 221.74 | 922,400 |
| 30 Nov 2023 | 217.81 | 223.54 | 217.52 | 222.30 | 222.05 | 1,073,800 |
| 29 Nov 2023 | 216.66 | 220.06 | 212.79 | 216.82 | 216.57 | 979,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.