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 |
| Mar 21, 2024 | $268.86 | $274.35 | $267.35 | $273.77 | 424 308 |
| Mar 20, 2024 | $269.27 | $270.44 | $266.24 | $268.86 | 501 194 |
| Mar 19, 2024 | $269.14 | $271.57 | $268.74 | $269.71 | 417 257 |
| Mar 18, 2024 | $267.33 | $271.99 | $266.61 | $269.75 | 418 668 |
| Mar 15, 2024 | $262.63 | $269.15 | $262.63 | $268.44 | 478 727 |
| Mar 14, 2024 | $265.69 | $266.97 | $262.28 | $264.24 | 616 570 |
| Mar 13, 2024 | $265.27 | $266.11 | $262.00 | $262.57 | 442 889 |
| Mar 12, 2024 | $265.88 | $266.90 | $262.76 | $265.26 | 554 256 |
| Mar 11, 2024 | $263.67 | $264.88 | $260.83 | $264.11 | 338 790 |
| Mar 08, 2024 | $268.62 | $269.29 | $263.95 | $263.98 | 290 528 |
| Mar 07, 2024 | $266.64 | $269.23 | $265.01 | $268.75 | 414 373 |
| Mar 06, 2024 | $264.67 | $266.84 | $261.19 | $266.70 | 477 557 |
| Mar 05, 2024 | $265.41 | $266.56 | $261.49 | $264.35 | 467 121 |
| Mar 04, 2024 | $266.13 | $270.79 | $265.82 | $267.70 | 386 065 |
| Mar 01, 2024 | $267.90 | $268.68 | $263.44 | $266.24 | 441 756 |
| Feb 29, 2024 | $268.07 | $269.53 | $265.22 | $267.89 | 687 196 |
| Feb 28, 2024 | $266.43 | $271.11 | $266.10 | $268.37 | 497 892 |
| Feb 27, 2024 | $267.60 | $270.23 | $266.08 | $267.95 | 602 755 |
| Feb 26, 2024 | $263.00 | $268.26 | $262.14 | $267.93 | 673 511 |
| Feb 23, 2024 | $264.45 | $267.04 | $263.36 | $263.36 | 555 085 |
| Feb 22, 2024 | $257.67 | $263.92 | $257.67 | $262.65 | 469 444 |
| Feb 21, 2024 | $256.76 | $258.38 | $255.42 | $256.50 | 370 533 |
| Feb 20, 2024 | $256.94 | $260.22 | $254.36 | $255.86 | 360 895 |
| Feb 16, 2024 | $257.46 | $264.24 | $257.33 | $257.66 | 514 140 |
| Feb 15, 2024 | $256.71 | $259.09 | $254.89 | $257.46 | 783 813 |
