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 |
| Apr 06, 2023 | $191.69 | $194.15 | $190.08 | $190.72 | 739 259 |
| Apr 05, 2023 | $189.12 | $191.62 | $187.64 | $191.19 | 827 460 |
| Apr 04, 2023 | $197.60 | $198.75 | $189.44 | $191.90 | 953 183 |
| Apr 03, 2023 | $198.12 | $202.09 | $196.34 | $197.59 | 777 561 |
| Mar 31, 2023 | $201.24 | $202.71 | $198.00 | $202.40 | 953 348 |
| Mar 30, 2023 | $201.65 | $202.11 | $197.20 | $198.94 | 864 430 |
| Mar 29, 2023 | $200.73 | $202.07 | $197.00 | $201.11 | 766 705 |
| Mar 28, 2023 | $199.39 | $201.26 | $196.98 | $199.65 | 779 231 |
| Mar 27, 2023 | $198.46 | $201.12 | $196.56 | $200.50 | 954 490 |
| Mar 24, 2023 | $200.10 | $200.10 | $188.52 | $192.00 | 1 340 551 |
| Mar 23, 2023 | $207.12 | $210.08 | $203.13 | $203.88 | 970 451 |
| Mar 22, 2023 | $214.41 | $215.19 | $204.84 | $205.04 | 872 365 |
| Mar 21, 2023 | $213.04 | $217.56 | $211.32 | $214.80 | 1 549 112 |
| Mar 20, 2023 | $201.20 | $206.64 | $198.75 | $205.64 | 1 254 950 |
| Mar 17, 2023 | $197.18 | $200.17 | $194.25 | $195.47 | 2 529 857 |
| Mar 16, 2023 | $192.61 | $203.76 | $189.59 | $202.64 | 2 216 737 |
| Mar 15, 2023 | $195.64 | $197.05 | $190.00 | $195.51 | 2 818 277 |
| Mar 14, 2023 | $212.88 | $217.47 | $205.29 | $205.97 | 2 841 616 |
| Mar 13, 2023 | $224.37 | $226.61 | $198.36 | $202.70 | 3 655 394 |
| Mar 10, 2023 | $241.24 | $241.24 | $226.62 | $231.56 | 1 569 773 |
| Mar 09, 2023 | $251.00 | $251.12 | $239.68 | $242.49 | 1 242 753 |
| Mar 08, 2023 | $252.79 | $256.75 | $249.76 | $253.15 | 575 833 |
| Mar 07, 2023 | $253.43 | $257.65 | $251.71 | $254.03 | 509 066 |
| Mar 06, 2023 | $255.00 | $256.87 | $247.01 | $253.43 | 413 694 |
| Mar 03, 2023 | $255.60 | $257.14 | $251.78 | $255.57 | 624 679 |
