LPL Financial Holdings Inc (NQ: LPLA )

264.20 +1.61 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 263.74 264.84 261.63 264.20 303,024 +1.61(+0.61%)
Mar 27, 2024 260.89 262.76 259.62 262.59 422,713 +2.37(+0.91%)
Mar 26, 2024 262.89 264.72 259.72 260.22 435,554 -2.31(-0.88%)
Mar 25, 2024 260.91 264.25 258.45 262.53 515,335 +2.16(+0.83%)
Mar 22, 2024 270.99 271.89 260.17 260.37 705,194 -13.40(-4.89%)
Mar 21, 2024 268.86 274.35 267.26 273.77 433,833 +4.91(+1.83%)
Mar 20, 2024 269.27 270.44 266.24 268.86 501,304 -0.85(-0.32%)
Mar 19, 2024 269.14 271.57 268.22 269.71 426,507 -0.04(-0.01%)
Mar 18, 2024 267.33 271.99 266.61 269.75 506,720 +1.31(+0.49%)
Mar 15, 2024 262.63 269.15 262.63 268.44 507,533 +4.20(+1.59%)
Mar 14, 2024 265.69 266.97 262.28 264.24 737,215 +1.67(+0.64%)
Mar 13, 2024 265.27 266.17 262.00 262.57 442,900 -2.69(-1.01%)
Mar 12, 2024 265.88 266.90 262.76 265.26 554,456 +1.15(+0.44%)
Mar 11, 2024 263.67 265.04 260.83 264.11 342,652 +0.43(+0.16%)
Mar 08, 2024 268.31 268.98 263.65 263.68 290,960 -4.76(-1.78%)
Mar 07, 2024 266.34 268.92 264.71 268.44 430,009 +2.05(+0.77%)
Mar 06, 2024 264.37 266.54 260.89 266.40 478,282 +2.35(+0.89%)
Mar 05, 2024 265.11 266.26 261.19 264.05 473,652 -3.35(-1.25%)
Mar 04, 2024 265.83 270.48 265.52 267.40 555,242 +1.46(+0.55%)
Mar 01, 2024 267.60 268.38 263.14 265.94 448,963 -1.65(-0.62%)
Feb 29, 2024 267.76 269.22 264.91 267.59 732,315 -0.48(-0.18%)
Feb 28, 2024 266.13 270.80 265.79 268.06 498,459 +0.42(+0.16%)
Feb 27, 2024 267.30 269.92 265.77 267.65 629,074 +0.02(+0.01%)
Feb 26, 2024 262.70 267.99 261.85 267.63 701,570 +4.56(+1.74%)
Feb 23, 2024 264.15 266.74 263.06 263.06 563,919 +0.71(+0.27%)
Feb 22, 2024 257.38 263.62 257.38 262.35 470,694 +6.14(+2.40%)
Feb 21, 2024 256.47 258.09 255.13 256.21 371,017 +0.64(+0.25%)
Feb 20, 2024 256.65 259.92 254.07 255.57 373,883 -1.80(-0.70%)
Feb 16, 2024 257.17 263.94 257.04 257.37 523,945 +0.20(+0.08%)
Feb 15, 2024 256.42 258.81 254.60 257.17 790,015 +2.46(+0.96%)
Feb 14, 2024 257.46 258.99 251.88 254.71 478,333 -2.80(-1.09%)
Feb 13, 2024 256.85 263.04 254.48 257.51 846,515 +6.35(+2.53%)
Feb 12, 2024 248.72 251.24 246.21 251.15 571,055 +3.31(+1.33%)
Feb 09, 2024 245.19 247.93 243.92 247.85 307,521 +4.32(+1.77%)
Feb 08, 2024 243.13 244.86 241.31 243.53 348,341 +0.01(+0.00%)
Feb 07, 2024 242.89 245.00 239.63 243.52 413,177 +2.30(+0.95%)
Feb 06, 2024 247.91 249.39 240.48 241.23 640,444 -6.72(-2.71%)
Feb 05, 2024 251.31 251.31 245.28 247.95 822,194 -2.98(-1.19%)
Feb 02, 2024 249.72 258.98 241.39 250.93 1,705,377 +10.74(+4.47%)
Feb 01, 2024 238.49 241.78 236.69 240.19 1,070,935 +1.27(+0.53%)
Jan 31, 2024 242.28 242.54 237.01 238.92 728,490 -5.11(-2.10%)
Jan 30, 2024 240.81 245.27 240.33 244.03 719,826 +4.03(+1.68%)
Jan 29, 2024 241.25 243.01 239.58 240.01 770,411 -2.73(-1.12%)
Jan 26, 2024 241.56 244.54 240.42 242.73 432,873 +2.33(+0.97%)
Jan 25, 2024 241.79 244.72 239.50 240.41 687,989 -1.39(-0.57%)
Jan 24, 2024 242.45 244.48 240.10 241.79 549,136 +0.93(+0.39%)
Jan 23, 2024 243.63 245.06 240.67 240.87 677,215 -1.03(-0.43%)
Jan 22, 2024 239.23 242.23 237.03 241.90 536,060 +2.57(+1.07%)
Jan 19, 2024 237.59 240.82 236.29 239.33 475,651 +2.96(+1.25%)
Jan 18, 2024 232.53 236.50 230.82 236.37 379,589 +2.56(+1.09%)
Jan 17, 2024 229.74 236.24 228.37 233.81 452,548 +1.02(+0.44%)
Jan 16, 2024 230.74 234.89 230.66 232.79 517,113 +2.13(+0.92%)
Jan 12, 2024 232.88 235.33 229.11 230.67 491,595 -1.98(-0.85%)
Jan 11, 2024 235.03 236.28 231.78 232.65 396,860 -1.26(-0.54%)
Jan 10, 2024 231.80 234.34 230.80 233.90 334,627 +1.32(+0.57%)
Jan 09, 2024 237.70 238.58 229.94 232.59 423,765 -4.70(-1.98%)
Jan 08, 2024 235.04 237.56 229.75 237.29 735,815 +3.01(+1.28%)
Jan 05, 2024 232.74 235.54 230.69 234.28 478,309 +1.87(+0.80%)
Jan 04, 2024 233.04 238.01 232.14 232.42 535,927 -0.05(-0.02%)
Jan 03, 2024 230.83 235.61 229.80 232.47 598,933 +1.98(+0.86%)
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.