NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$265.42
+0.88 (+0.333%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $255.64 | $268.16 | Thursday, 25th Apr 2024 LPLA stock ended at $265.42. This is 0.333% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.19% from a day low at $260.59 to a day high of $266.30. |
| 90 days | $237.00 | $274.35 | |
| 52 weeks | $179.00 | $274.35 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $264.51 | $266.30 | $260.59 | $265.42 | 695 085 |
| Apr 24, 2024 | $267.91 | $268.10 | $264.50 | $264.54 | 375 918 |
| Apr 23, 2024 | $265.45 | $267.02 | $262.28 | $266.90 | 405 000 |
| Apr 22, 2024 | $264.60 | $267.57 | $261.79 | $264.29 | 411 950 |
| Apr 19, 2024 | $259.29 | $263.10 | $258.45 | $262.59 | 382 105 |
| Apr 18, 2024 | $260.43 | $261.23 | $257.76 | $259.77 | 295 696 |
| Apr 17, 2024 | $260.01 | $262.86 | $257.41 | $259.11 | 280 881 |
| Apr 16, 2024 | $262.35 | $262.36 | $258.17 | $260.11 | 290 308 |
| Apr 15, 2024 | $264.15 | $267.92 | $261.86 | $263.00 | 620 999 |
| Apr 12, 2024 | $263.31 | $264.46 | $258.33 | $261.12 | 563 269 |
| Apr 11, 2024 | $260.32 | $264.67 | $258.74 | $263.32 | 718 577 |
| Apr 10, 2024 | $258.77 | $264.41 | $258.77 | $259.54 | 578 663 |
| Apr 09, 2024 | $265.84 | $265.84 | $257.78 | $258.21 | 489 022 |
| Apr 08, 2024 | $260.30 | $262.54 | $259.10 | $261.30 | 201 230 |
| Apr 05, 2024 | $259.86 | $263.90 | $258.44 | $260.30 | 344 225 |
| Apr 04, 2024 | $260.19 | $264.74 | $255.64 | $256.41 | 559 003 |
| Apr 03, 2024 | $263.71 | $266.98 | $263.33 | $263.33 | 341 016 |
| Apr 02, 2024 | $266.00 | $267.63 | $262.60 | $263.70 | 406 976 |
| Apr 01, 2024 | $264.20 | $268.16 | $262.62 | $266.36 | 300 212 |
| Mar 28, 2024 | $263.74 | $264.84 | $261.63 | $264.20 | 282 966 |
| Mar 27, 2024 | $260.89 | $262.72 | $259.62 | $262.59 | 400 605 |
| Mar 26, 2024 | $262.89 | $264.47 | $259.72 | $260.22 | 426 101 |
| Mar 25, 2024 | $260.91 | $264.25 | $258.45 | $262.53 | 506 694 |
| Mar 22, 2024 | $270.99 | $271.89 | $260.17 | $260.37 | 703 244 |
| Mar 21, 2024 | $268.86 | $274.35 | $267.35 | $273.77 | 424 308 |
