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 |
| Feb 14, 2024 | $257.75 | $259.28 | $252.18 | $255.00 | 450 990 |
| Feb 13, 2024 | $257.14 | $263.34 | $254.77 | $257.80 | 810 086 |
| Feb 12, 2024 | $249.00 | $251.53 | $246.49 | $251.44 | 558 878 |
| Feb 09, 2024 | $245.47 | $248.21 | $244.22 | $248.13 | 294 774 |
| Feb 08, 2024 | $243.41 | $245.13 | $241.59 | $243.81 | 347 810 |
| Feb 07, 2024 | $243.17 | $245.28 | $239.91 | $243.80 | 412 343 |
| Feb 06, 2024 | $248.19 | $249.67 | $240.75 | $241.50 | 586 600 |
| Feb 05, 2024 | $251.60 | $251.60 | $245.56 | $248.23 | 804 699 |
| Feb 02, 2024 | $250.00 | $259.04 | $242.33 | $251.21 | 1 638 561 |
| Feb 01, 2024 | $238.76 | $242.05 | $237.00 | $240.46 | 1 013 774 |
| Jan 31, 2024 | $242.56 | $242.82 | $237.28 | $239.19 | 612 716 |
| Jan 30, 2024 | $241.08 | $245.55 | $240.60 | $244.31 | 699 023 |
| Jan 29, 2024 | $241.52 | $243.29 | $239.85 | $240.28 | 743 793 |
| Jan 26, 2024 | $241.84 | $244.70 | $240.70 | $243.01 | 431 685 |
| Jan 25, 2024 | $242.07 | $245.00 | $239.77 | $240.68 | 672 042 |
| Jan 24, 2024 | $242.73 | $244.76 | $240.80 | $242.07 | 543 372 |
| Jan 23, 2024 | $243.91 | $245.34 | $240.94 | $241.14 | 676 446 |
| Jan 22, 2024 | $239.50 | $242.51 | $237.30 | $242.17 | 535 199 |
| Jan 19, 2024 | $237.86 | $241.09 | $236.92 | $239.60 | 466 493 |
| Jan 18, 2024 | $232.79 | $236.77 | $231.17 | $236.64 | 374 484 |
| Jan 17, 2024 | $230.00 | $236.51 | $228.63 | $234.08 | 451 998 |
| Jan 16, 2024 | $231.00 | $235.16 | $231.00 | $233.06 | 516 522 |
| Jan 12, 2024 | $233.14 | $235.60 | $229.40 | $230.93 | 491 000 |
| Jan 11, 2024 | $235.30 | $235.77 | $232.04 | $232.91 | 390 367 |
| Jan 10, 2024 | $232.06 | $234.61 | $231.06 | $234.17 | 334 242 |
