LPL Financial Holdings Inc (LPLA)

282.67
+10.15 (3.72%)
NASDAQ· Last Trade: Jun 3rd, 5:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For LPL Financial Holdings Inc (LPLA)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2026274.11278.23267.34272.52684,769272.52
6/01/2026270.85279.43270.75275.04775,221275.04
5/29/2026265.64276.13265.64273.772,078,363273.77
5/28/2026270.55271.41265.26265.861,064,365265.86
5/27/2026281.80283.89260.15271.461,754,386271.46
5/26/2026286.05286.05278.26282.42942,958282.42
5/22/2026287.82291.41284.04285.78845,283285.78
5/21/2026284.91287.96274.93287.821,924,387287.82
5/20/2026288.35292.15282.78283.831,187,981283.53
5/19/2026297.82298.51286.98287.361,176,569287.06
5/18/2026299.00308.39293.49295.62979,457295.31
5/15/2026298.59304.71295.00299.73566,030299.41
5/14/2026301.31304.90295.70298.21617,994297.89
5/13/2026292.95302.21291.03301.18596,881300.86
5/12/2026288.34297.39284.26294.481,207,095294.17
5/11/2026303.88308.96285.35289.041,707,083288.73
5/08/2026311.95314.31302.03303.521,133,343303.20
5/07/2026327.43329.53309.14309.62861,930309.29
5/06/2026328.90333.26322.97324.73645,783324.39
5/05/2026320.85332.09317.83327.58544,266327.23
5/04/2026315.63325.01315.00320.85965,390320.51
5/01/2026334.15339.99318.03318.631,288,828318.29
4/30/2026327.33337.27325.90334.13932,656333.78
4/29/2026333.71336.87326.35330.89621,927330.54
4/28/2026330.58337.00327.56333.71644,360333.36
4/27/2026321.42333.82320.21330.39764,142330.04
4/24/2026320.76323.53318.03320.51523,308320.17
4/23/2026324.41327.54316.15321.00533,561320.66
4/22/2026327.53333.17322.53327.78788,628327.43
4/21/2026322.75332.99322.75325.81686,374325.46
4/20/2026315.38323.81315.38323.46531,680323.12
4/17/2026313.40318.61301.97317.411,010,306317.07
4/16/2026329.56333.07312.27312.571,157,460312.24
4/15/2026325.86332.81325.86331.41671,142331.06
4/14/2026324.77328.00321.69322.45678,511322.11
4/13/2026308.42323.23307.01321.89637,640321.55
4/10/2026314.34315.97307.55312.53913,236312.20
4/09/2026310.12316.34307.57314.57577,661314.24
4/08/2026308.98315.90306.75310.791,001,972310.46
4/07/2026294.01299.38292.52297.43927,588297.12
4/06/2026293.39299.38292.06294.46616,618294.15
4/02/2026283.89297.22281.51293.67619,469293.36
4/01/2026304.46308.01284.30289.271,091,321288.96
3/31/2026300.42307.05296.23300.83840,718300.51
3/30/2026296.27305.86295.66300.181,013,911299.86
3/27/2026300.86302.31294.00296.90803,551296.59
3/26/2026298.68305.83298.68303.72635,685303.40
3/25/2026303.38308.82297.75300.68410,298300.36
3/24/2026300.35305.12297.80300.17809,895299.85
3/23/2026298.45305.63294.71300.281,068,597299.96
3/20/2026287.00297.68286.22293.082,115,185292.77
3/19/2026286.72291.45282.63285.341,208,973285.04
3/18/2026294.24295.35287.36288.16921,541287.86
3/17/2026287.60297.41284.93293.821,785,265293.51
3/16/2026290.20293.44282.27284.051,235,288283.75
3/13/2026295.12297.26288.92289.031,288,176288.73
3/12/2026296.24304.61289.19289.621,374,855289.31
3/11/2026308.11310.73297.87302.96721,060302.64
3/10/2026313.36317.39307.60308.301,014,423307.97
3/09/2026308.62314.11303.10312.80712,202312.17
3/06/2026313.83315.29302.49313.56919,664312.93
3/05/2026309.20317.51304.15316.92757,656316.28
3/04/2026306.47315.53306.47311.88750,316311.25