LPL Financial Holdings Inc (LPLA)

370.13
-0.00 (-0.00%)
NASDAQ· Last Trade: Sep 1st, 9:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LPL Financial Holdings Inc (LPLA)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026369.18372.92368.52370.13752,155370.13
8/28/2026361.89371.46358.99370.69554,413370.69
8/27/2026357.36363.94355.73361.22458,024361.22
8/26/2026359.87365.00344.45360.25721,694360.25
8/25/2026363.94365.00357.48361.88329,059361.88
8/24/2026362.85369.98361.70364.18388,262364.18
8/21/2026354.02363.15353.11361.35477,141361.35
8/20/2026360.65361.73352.05354.02529,623354.02
8/19/2026371.58373.05357.72359.23513,504359.23
8/18/2026369.58372.29366.88368.73366,811368.73
8/17/2026370.67375.03366.35368.20489,188368.20
8/14/2026375.14375.25369.59370.67392,470370.67
8/13/2026376.59379.00370.55374.96596,389374.66
8/12/2026368.98376.99366.35376.68508,921376.37
8/11/2026369.02375.50369.02371.19538,755370.89
8/10/2026362.63372.28362.63372.11666,560371.81
8/07/2026355.74362.69354.93362.63688,382362.34
8/06/2026363.43365.00355.53359.05404,153358.76
8/05/2026357.16364.95356.45359.92775,370359.63
8/04/2026358.00362.52352.14354.241,295,122353.96
8/03/2026353.60364.21351.85360.35892,023360.06
7/31/2026349.00360.26347.70353.701,231,762353.42
7/30/2026337.04340.77334.60339.17869,573338.90
7/29/2026342.01343.75336.79337.78783,542337.51
7/28/2026332.72342.61326.94342.401,050,316342.13
7/27/2026331.20335.92328.96331.72534,858331.45
7/24/2026323.62331.12320.07328.70503,920328.44
7/23/2026327.46330.13320.73323.32687,227323.06
7/22/2026326.55330.58326.55327.38631,606327.12
7/21/2026329.46331.41325.36328.23459,146327.97
7/20/2026329.07329.07322.34327.96569,585327.70
7/17/2026327.08334.41324.02324.90629,086324.64
7/16/2026329.51333.10326.71330.77854,092330.50
7/15/2026321.68330.96320.93329.12873,016328.86
7/14/2026321.06326.76317.39321.35628,940321.09
7/13/2026320.64323.85317.03321.06650,105320.80
7/10/2026315.00318.22310.67317.03667,961316.78
7/09/2026301.65314.78299.00311.47750,852311.22
7/08/2026309.00309.00300.25300.82624,223300.58
7/07/2026306.00308.99303.71307.58620,785307.33
7/06/2026295.64305.38294.90304.75521,465304.51
7/02/2026297.50299.29293.01295.18660,031294.94
7/01/2026284.37297.39280.00293.271,106,797293.04
6/30/2026271.77281.98270.04281.681,676,021281.45
6/29/2026273.14275.75266.26269.241,528,220269.02
6/26/2026276.02277.99260.78268.753,927,254268.54
6/25/2026282.15283.83271.78277.331,253,134277.11
6/24/2026293.45293.82281.26282.151,144,729281.92
6/23/2026296.18300.04293.83295.10761,744294.86
6/22/2026295.26298.62292.46297.62742,067297.38
6/18/2026304.63307.79290.96293.951,007,572293.71
6/17/2026304.54308.53300.82304.50670,002304.26
6/16/2026296.55304.47294.19303.30825,904303.06
6/15/2026299.12299.63294.50295.32715,796295.08
6/12/2026286.76299.79286.00295.66762,894295.42
6/11/2026287.37290.76284.23285.441,015,360285.21
6/10/2026287.90294.82283.67289.18759,569288.95
6/09/2026284.94290.00281.39288.281,219,460288.05
6/08/2026289.20291.60283.51283.721,229,588283.49
6/05/2026291.93292.52286.52288.491,132,804288.26
6/04/2026281.75292.51279.62291.841,083,245291.61
6/03/2026268.99286.73261.98282.671,866,212282.44
6/02/2026274.11278.23267.34272.52684,769272.30
6/01/2026270.85279.43270.75275.04775,221274.82