NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$264.82
-2.21 (-0.83%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $257.41 | $275.79 | Thursday, 9th May 2024 LPLA stock ended at $264.82. This is 0.83% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.42% from a day low at $263.82 to a day high of $267.56. |
| 90 days | $244.22 | $275.79 | |
| 52 weeks | $186.35 | $275.79 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $266.13 | $267.56 | $263.82 | $264.82 | 392 744 |
| May 08, 2024 | $269.28 | $269.28 | $265.08 | $267.03 | 419 076 |
| May 07, 2024 | $273.13 | $274.95 | $268.67 | $268.97 | 494 017 |
| May 06, 2024 | $271.24 | $273.97 | $271.01 | $272.65 | 377 016 |
| May 03, 2024 | $268.28 | $271.15 | $265.02 | $270.79 | 310 906 |
| May 02, 2024 | $266.75 | $271.82 | $266.75 | $269.47 | 524 588 |
| May 01, 2024 | $275.00 | $275.79 | $264.52 | $265.49 | 1 247 121 |
| Apr 30, 2024 | $275.00 | $275.00 | $268.30 | $269.13 | 729 920 |
| Apr 29, 2024 | $266.18 | $273.99 | $266.18 | $273.91 | 632 291 |
| Apr 26, 2024 | $264.88 | $266.59 | $263.15 | $266.32 | 327 785 |
| 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 |
