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 |
| Mar 02, 2023 | $252.33 | $257.10 | $250.67 | $255.55 | 828 966 |
| Mar 01, 2023 | $248.53 | $254.64 | $248.53 | $253.80 | 803 595 |
| Feb 28, 2023 | $248.44 | $253.39 | $247.05 | $249.56 | 747 783 |
| Feb 27, 2023 | $248.13 | $248.15 | $243.94 | $246.55 | 689 704 |
| Feb 24, 2023 | $243.07 | $249.23 | $243.00 | $247.30 | 589 682 |
| Feb 23, 2023 | $245.36 | $247.76 | $240.86 | $242.90 | 493 265 |
| Feb 22, 2023 | $244.33 | $246.59 | $241.11 | $244.63 | 481 011 |
| Feb 21, 2023 | $248.94 | $252.26 | $245.76 | $245.81 | 702 485 |
| Feb 17, 2023 | $247.80 | $251.15 | $246.56 | $249.99 | 529 499 |
| Feb 16, 2023 | $246.49 | $254.28 | $246.49 | $248.19 | 538 260 |
| Feb 15, 2023 | $243.11 | $248.08 | $243.11 | $247.91 | 369 097 |
| Feb 14, 2023 | $243.42 | $249.03 | $243.42 | $245.02 | 450 015 |
| Feb 13, 2023 | $240.90 | $242.86 | $239.98 | $242.50 | 348 058 |
| Feb 10, 2023 | $242.25 | $244.90 | $238.85 | $240.12 | 457 688 |
| Feb 09, 2023 | $247.34 | $248.62 | $240.20 | $242.25 | 677 862 |
| Feb 08, 2023 | $246.41 | $250.00 | $242.94 | $246.21 | 567 650 |
| Feb 07, 2023 | $237.00 | $246.45 | $234.73 | $245.99 | 970 569 |
| Feb 06, 2023 | $235.42 | $242.99 | $235.42 | $237.20 | 1 264 189 |
| Feb 03, 2023 | $231.30 | $249.14 | $230.43 | $234.93 | 2 068 712 |
| Feb 02, 2023 | $235.55 | $236.62 | $221.61 | $224.53 | 1 185 216 |
| Feb 01, 2023 | $235.95 | $239.49 | $234.99 | $235.55 | 675 244 |
| Jan 31, 2023 | $234.09 | $237.13 | $231.65 | $237.12 | 477 218 |
| Jan 30, 2023 | $232.28 | $235.55 | $230.63 | $232.45 | 458 170 |
| Jan 27, 2023 | $233.19 | $234.95 | $230.21 | $232.00 | 578 373 |
| Jan 26, 2023 | $233.41 | $236.22 | $231.28 | $232.24 | 419 239 |
