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 |
| Dec 01, 2023 | $220.61 | $224.65 | $219.42 | $221.99 | 912 678 |
| Nov 30, 2023 | $217.81 | $223.54 | $217.75 | $222.30 | 1 012 755 |
| Nov 29, 2023 | $216.66 | $220.06 | $212.79 | $216.82 | 970 591 |
| Nov 28, 2023 | $230.92 | $230.92 | $216.37 | $216.46 | 785 252 |
| Nov 27, 2023 | $227.85 | $231.69 | $227.85 | $230.61 | 514 046 |
| Nov 24, 2023 | $225.93 | $230.24 | $225.93 | $228.85 | 158 130 |
| Nov 22, 2023 | $227.70 | $229.08 | $225.14 | $226.34 | 306 135 |
| Nov 21, 2023 | $225.52 | $229.89 | $225.35 | $227.71 | 549 333 |
| Nov 20, 2023 | $224.46 | $227.86 | $224.46 | $225.11 | 475 725 |
| Nov 17, 2023 | $221.90 | $224.75 | $220.85 | $224.46 | 934 431 |
| Nov 16, 2023 | $221.94 | $225.50 | $217.40 | $221.02 | 909 429 |
| Nov 15, 2023 | $223.00 | $223.55 | $220.31 | $221.49 | 502 783 |
| Nov 14, 2023 | $223.01 | $225.52 | $218.93 | $222.06 | 899 690 |
| Nov 13, 2023 | $228.78 | $229.55 | $226.29 | $226.57 | 437 500 |
| Nov 10, 2023 | $227.30 | $229.33 | $225.13 | $228.57 | 452 253 |
| Nov 09, 2023 | $224.42 | $229.17 | $223.84 | $226.96 | 623 770 |
| Nov 08, 2023 | $221.36 | $223.67 | $220.91 | $223.14 | 515 890 |
| Nov 07, 2023 | $219.27 | $222.97 | $218.61 | $221.39 | 644 864 |
| Nov 06, 2023 | $219.85 | $221.30 | $215.64 | $220.91 | 830 702 |
| Nov 03, 2023 | $223.77 | $223.77 | $215.82 | $218.03 | 1 162 510 |
| Nov 02, 2023 | $218.71 | $223.62 | $216.44 | $219.57 | 1 076 542 |
| Nov 01, 2023 | $225.66 | $227.95 | $217.00 | $218.48 | 898 856 |
| Oct 31, 2023 | $222.68 | $224.83 | $218.49 | $224.52 | 649 926 |
| Oct 30, 2023 | $221.49 | $227.46 | $220.57 | $223.29 | 670 507 |
| Oct 27, 2023 | $207.45 | $227.19 | $200.18 | $221.46 | 1 245 355 |
