NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$266.32
+0.90 (+0.339%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $255.64 | $268.16 | Friday, 26th Apr 2024 LPLA stock ended at $266.32. This is 0.339% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $263.15 to a day high of $266.59. |
| 90 days | $237.00 | $274.35 | |
| 52 weeks | $179.00 | $274.35 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $201.94 | $202.76 | $196.46 | $199.99 | 729 695 |
| Jun 02, 2023 | $199.13 | $203.94 | $199.04 | $202.77 | 907 432 |
| Jun 01, 2023 | $195.22 | $197.15 | $190.17 | $195.79 | 644 015 |
| May 31, 2023 | $196.96 | $198.22 | $192.32 | $194.78 | 1 310 234 |
| May 30, 2023 | $198.74 | $200.56 | $196.85 | $198.52 | 502 983 |
| May 26, 2023 | $197.71 | $199.89 | $196.71 | $197.70 | 780 055 |
| May 25, 2023 | $194.01 | $200.52 | $194.01 | $198.06 | 593 528 |
| May 24, 2023 | $196.68 | $196.68 | $193.01 | $193.61 | 392 508 |
| May 23, 2023 | $198.13 | $201.80 | $195.72 | $197.03 | 432 880 |
| May 22, 2023 | $198.28 | $200.12 | $195.87 | $198.04 | 800 822 |
| May 19, 2023 | $197.82 | $199.90 | $195.79 | $197.98 | 688 712 |
| May 18, 2023 | $195.30 | $197.59 | $193.98 | $196.75 | 768 201 |
| May 17, 2023 | $191.18 | $197.21 | $190.67 | $195.54 | 540 127 |
| May 16, 2023 | $191.44 | $192.75 | $189.59 | $189.89 | 647 786 |
| May 15, 2023 | $188.84 | $193.57 | $187.87 | $191.10 | 810 176 |
| May 12, 2023 | $190.26 | $192.42 | $186.35 | $187.93 | 873 599 |
| May 11, 2023 | $187.40 | $190.41 | $187.14 | $187.96 | 667 604 |
| May 10, 2023 | $193.73 | $194.37 | $188.98 | $190.35 | 843 820 |
| May 09, 2023 | $191.20 | $194.04 | $190.88 | $192.50 | 696 683 |
| May 08, 2023 | $193.41 | $194.17 | $191.63 | $193.15 | 865 981 |
| May 05, 2023 | $187.35 | $195.39 | $186.91 | $190.82 | 1 098 430 |
| May 04, 2023 | $184.05 | $184.51 | $179.00 | $180.95 | 1 504 726 |
| May 03, 2023 | $195.87 | $198.03 | $187.11 | $187.67 | 1 189 129 |
| May 02, 2023 | $208.50 | $209.91 | $194.55 | $196.14 | 1 243 761 |
| May 01, 2023 | $209.67 | $212.78 | $207.79 | $211.43 | 1 090 100 |
