NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$268.64
+3.82 (+1.44%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $257.41 | $275.79 | Friday, 10th May 2024 LPLA stock ended at $268.64. This is 1.44% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.16% from a day low at $263.01 to a day high of $268.70. |
| 90 days | $246.49 | $275.79 | |
| 52 weeks | $186.35 | $275.79 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $192.71 | $209.52 | $192.71 | $208.84 | 1 697 276 |
| Apr 27, 2023 | $201.54 | $203.20 | $197.22 | $203.01 | 1 177 147 |
| Apr 26, 2023 | $198.19 | $201.68 | $197.98 | $199.47 | 877 789 |
| Apr 25, 2023 | $203.27 | $203.28 | $198.33 | $200.51 | 985 416 |
| Apr 24, 2023 | $204.04 | $205.59 | $203.34 | $205.39 | 625 946 |
| Apr 21, 2023 | $204.55 | $205.09 | $200.34 | $203.88 | 709 455 |
| Apr 20, 2023 | $205.00 | $206.69 | $204.32 | $205.36 | 555 054 |
| Apr 19, 2023 | $206.78 | $208.92 | $203.21 | $206.78 | 586 964 |
| Apr 18, 2023 | $203.51 | $204.11 | $202.06 | $203.46 | 616 091 |
| Apr 17, 2023 | $200.70 | $205.17 | $199.75 | $204.29 | 599 081 |
| Apr 14, 2023 | $201.77 | $203.59 | $198.97 | $202.99 | 888 221 |
| Apr 13, 2023 | $196.51 | $201.14 | $195.29 | $199.44 | 1 054 524 |
| Apr 12, 2023 | $195.33 | $200.99 | $195.27 | $196.76 | 737 817 |
| Apr 11, 2023 | $197.68 | $198.41 | $194.16 | $195.27 | 994 536 |
| Apr 10, 2023 | $190.52 | $198.23 | $190.52 | $197.53 | 1 055 977 |
