NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$272.67
+3.02 (+1.12%)
At Close: May 22, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $260.59 | $275.79 | Wednesday, 22nd May 2024 LPLA stock ended at $272.67. This is 1.12% more than the trading day before Tuesday, 21st May 2024. During the day the stock fluctuated 1.97% from a day low at $268.02 to a day high of $273.30. |
90 days | $255.64 | $275.79 | |
52 weeks | $190.17 | $275.79 |
Date | Open | High | Low | Close | Volume |
Dec 29, 2022 | $214.69 | $215.36 | $212.22 | $214.82 | 384 347 |
Dec 28, 2022 | $214.09 | $215.41 | $212.76 | $212.99 | 339 660 |
Dec 27, 2022 | $216.05 | $217.42 | $213.00 | $213.61 | 381 520 |
Dec 23, 2022 | $212.49 | $216.61 | $210.05 | $215.75 | 468 727 |
Dec 22, 2022 | $212.32 | $212.32 | $209.00 | $211.11 | 541 384 |
Dec 21, 2022 | $212.04 | $212.61 | $209.38 | $212.44 | 520 647 |
Dec 20, 2022 | $207.50 | $211.84 | $205.00 | $209.19 | 645 760 |
Dec 19, 2022 | $208.03 | $211.52 | $206.70 | $209.15 | 661 661 |
Dec 16, 2022 | $207.83 | $210.37 | $203.90 | $206.94 | 1 015 507 |
Dec 15, 2022 | $212.00 | $212.88 | $206.86 | $209.32 | 1 090 570 |
Dec 14, 2022 | $213.52 | $216.62 | $211.28 | $214.45 | 1 153 784 |
Dec 13, 2022 | $222.78 | $223.05 | $208.40 | $213.36 | 1 658 682 |
Dec 12, 2022 | $220.88 | $222.40 | $219.23 | $222.36 | 617 884 |
Dec 09, 2022 | $222.11 | $223.70 | $218.38 | $221.04 | 933 158 |
Dec 08, 2022 | $227.43 | $227.43 | $220.06 | $222.04 | 689 291 |
Dec 07, 2022 | $227.81 | $228.87 | $222.82 | $224.46 | 613 299 |
Dec 06, 2022 | $224.40 | $228.10 | $224.01 | $227.05 | 805 040 |
Dec 05, 2022 | $231.00 | $231.46 | $221.86 | $223.42 | 1 102 035 |
Dec 02, 2022 | $232.13 | $239.07 | $231.87 | $235.71 | 948 504 |
Dec 01, 2022 | $236.28 | $236.34 | $227.74 | $232.89 | 1 108 770 |
Nov 30, 2022 | $238.28 | $241.29 | $233.45 | $236.71 | 1 657 836 |
Nov 29, 2022 | $236.60 | $240.61 | $235.06 | $239.91 | 1 000 521 |
Nov 28, 2022 | $230.74 | $236.91 | $230.06 | $234.98 | 856 410 |
Nov 25, 2022 | $226.62 | $232.49 | $225.59 | $231.76 | 289 485 |
Nov 23, 2022 | $228.84 | $231.47 | $225.78 | $226.15 | 653 696 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use LPLA stock historical prices to predict future price movements?
Trend Analysis: Examine the LPLA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the LPLA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.