Skip to main content

LPL Financial Holdings Inc (NQ: LPLA )

252.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 252.99 257.10 251.74 252.20 670,497 +2.49(+1.00%)
Oct 14, 2024 248.23 250.21 245.87 249.71 646,799 +1.62(+0.65%)
Oct 11, 2024 242.94 249.40 242.94 248.09 709,109 +4.73(+1.94%)
Oct 10, 2024 244.78 249.00 243.16 243.36 758,072 -2.47(-1.00%)
Oct 09, 2024 244.64 247.10 242.57 245.83 1,081,088 +7.12(+2.98%)
Oct 08, 2024 237.58 239.76 236.59 238.71 596,578 -0.46(-0.19%)
Oct 07, 2024 241.86 243.15 239.04 239.17 766,495 -3.85(-1.58%)
Oct 04, 2024 239.64 244.20 238.33 243.02 1,095,363 +7.18(+3.04%)
Oct 03, 2024 230.94 238.31 229.21 235.84 1,172,862 +4.77(+2.06%)
Oct 02, 2024 224.48 231.87 222.75 231.07 1,250,964 +1.22(+0.53%)
Oct 01, 2024 232.56 232.85 227.14 229.85 434,306 -2.78(-1.20%)
Sep 30, 2024 231.30 234.37 229.23 232.63 626,023 +1.77(+0.77%)
Sep 27, 2024 228.82 232.15 227.56 230.86 820,032 +1.59(+0.69%)
Sep 26, 2024 231.07 233.09 225.63 229.27 987,603 -1.08(-0.47%)
Sep 25, 2024 223.55 231.20 222.63 230.35 1,260,028 +8.35(+3.76%)
Sep 24, 2024 221.46 222.81 219.13 222.00 658,401 +1.18(+0.53%)
Sep 23, 2024 217.72 223.40 216.65 220.82 904,697 +5.30(+2.46%)
Sep 20, 2024 219.00 221.48 214.57 215.52 1,165,393 -5.31(-2.40%)
Sep 19, 2024 217.64 222.13 213.65 220.83 1,191,464 +8.73(+4.12%)
Sep 18, 2024 210.34 215.60 210.34 212.10 896,745 +1.59(+0.76%)
Sep 17, 2024 209.74 213.29 208.47 210.51 1,122,246 +2.37(+1.14%)
Sep 16, 2024 206.07 209.71 206.07 208.14 1,196,675 +2.43(+1.18%)
Sep 13, 2024 208.59 210.30 205.50 205.71 515,820 -1.27(-0.61%)
Sep 12, 2024 208.05 210.49 206.60 206.98 626,278 -2.48(-1.18%)
Sep 11, 2024 209.72 209.94 204.41 209.46 599,607 -0.02(-0.01%)
Sep 10, 2024 210.19 212.50 207.56 209.48 1,617,102 -0.71(-0.34%)
Sep 09, 2024 214.96 214.96 206.27 210.19 799,704 -1.24(-0.59%)
Sep 06, 2024 216.03 216.87 210.02 211.43 801,608 -4.44(-2.06%)
Sep 05, 2024 220.88 221.52 214.46 215.87 613,801 -3.46(-1.58%)
Sep 04, 2024 219.34 223.06 218.22 219.33 474,716 -0.38(-0.17%)
Sep 03, 2024 221.99 223.81 218.85 219.71 474,783 -4.63(-2.06%)
Aug 30, 2024 223.83 226.34 222.03 224.34 581,691 +1.50(+0.67%)
Aug 29, 2024 220.95 223.13 219.75 222.84 614,714 +1.94(+0.88%)
Aug 28, 2024 225.92 226.90 219.61 220.90 675,600 -6.31(-2.78%)
Aug 27, 2024 224.13 228.06 224.13 227.21 530,884 +1.88(+0.83%)
Aug 26, 2024 224.16 226.50 223.85 225.33 511,701 +1.51(+0.67%)
Aug 23, 2024 223.99 224.63 220.35 223.82 844,518 +4.51(+2.06%)
Aug 22, 2024 222.63 224.54 218.77 219.31 503,656 -3.74(-1.68%)
Aug 21, 2024 220.39 223.38 218.50 223.05 808,753 +3.74(+1.71%)
Aug 20, 2024 220.33 221.16 217.82 219.31 667,905 -2.12(-0.96%)
Aug 19, 2024 221.40 223.94 218.94 221.43 638,550 +0.93(+0.42%)
Aug 16, 2024 219.17 220.81 216.38 220.50 599,744 +0.84(+0.38%)
Aug 15, 2024 217.56 224.40 216.61 219.66 1,198,024 +3.09(+1.43%)
Aug 14, 2024 203.47 218.56 202.20 216.57 1,541,304 +17.23(+8.64%)
Aug 13, 2024 200.51 202.22 198.87 199.34 1,032,125 -0.66(-0.33%)
Aug 12, 2024 194.74 200.22 194.36 200.00 744,700 +3.77(+1.92%)
Aug 09, 2024 196.87 198.86 193.22 196.23 747,631 -1.70(-0.86%)
Aug 08, 2024 196.57 199.21 194.48 197.93 735,519 +3.12(+1.60%)
Aug 07, 2024 193.78 200.31 193.70 194.81 1,366,862 +1.79(+0.93%)
Aug 06, 2024 189.66 195.04 186.91 193.03 1,269,697 +0.32(+0.17%)
Aug 05, 2024 191.80 195.50 187.74 192.71 1,563,359 -5.04(-2.55%)
Aug 02, 2024 209.72 209.72 197.62 197.75 1,440,086 -16.66(-7.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.