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 |
| Jan 09, 2024 | $237.97 | $238.85 | $230.21 | $232.85 | 421 384 |
| Jan 08, 2024 | $235.31 | $237.83 | $230.02 | $237.56 | 733 879 |
| Jan 05, 2024 | $233.00 | $235.81 | $230.95 | $234.55 | 477 766 |
| Jan 04, 2024 | $233.31 | $238.29 | $232.47 | $232.68 | 535 122 |
| Jan 03, 2024 | $231.09 | $235.88 | $230.06 | $232.73 | 594 020 |
| Jan 02, 2024 | $228.84 | $230.89 | $223.81 | $230.75 | 538 918 |
| Dec 29, 2023 | $229.29 | $229.43 | $226.82 | $227.62 | 255 514 |
| Dec 28, 2023 | $227.73 | $229.48 | $227.49 | $228.46 | 191 521 |
| Dec 27, 2023 | $227.74 | $229.12 | $226.72 | $227.67 | 285 506 |
| Dec 26, 2023 | $226.13 | $228.53 | $225.21 | $227.28 | 380 939 |
| Dec 22, 2023 | $222.70 | $226.43 | $222.38 | $225.76 | 658 813 |
| Dec 21, 2023 | $221.07 | $223.10 | $218.15 | $223.01 | 694 037 |
| Dec 20, 2023 | $217.95 | $225.02 | $217.95 | $221.59 | 725 234 |
| Dec 19, 2023 | $218.88 | $224.39 | $218.88 | $222.60 | 876 199 |
| Dec 18, 2023 | $215.19 | $220.22 | $213.86 | $218.23 | 1 316 306 |
| Dec 15, 2023 | $213.21 | $215.87 | $208.44 | $209.89 | 1 438 534 |
| Dec 14, 2023 | $214.00 | $217.07 | $211.79 | $214.83 | 1 793 956 |
| Dec 13, 2023 | $228.00 | $229.00 | $212.65 | $214.70 | 1 033 478 |
| Dec 12, 2023 | $225.33 | $230.13 | $224.54 | $228.00 | 640 798 |
| Dec 11, 2023 | $224.72 | $228.10 | $222.55 | $225.33 | 497 218 |
| Dec 08, 2023 | $217.29 | $225.17 | $216.07 | $224.11 | 785 328 |
| Dec 07, 2023 | $216.80 | $217.77 | $214.24 | $216.34 | 1 078 724 |
| Dec 06, 2023 | $223.23 | $224.79 | $216.73 | $216.80 | 706 476 |
| Dec 05, 2023 | $221.30 | $222.13 | $218.00 | $222.05 | 473 285 |
| Dec 04, 2023 | $221.62 | $225.22 | $221.01 | $222.41 | 579 890 |
