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 |
| Oct 26, 2023 | $215.00 | $223.75 | $215.00 | $221.93 | 700 105 |
| Oct 25, 2023 | $219.46 | $219.63 | $215.20 | $216.21 | 575 669 |
| Oct 24, 2023 | $221.49 | $222.10 | $218.66 | $220.04 | 417 453 |
| Oct 23, 2023 | $221.56 | $222.66 | $218.12 | $219.18 | 431 615 |
| Oct 20, 2023 | $225.89 | $227.08 | $220.10 | $221.56 | 316 701 |
| Oct 19, 2023 | $231.57 | $232.70 | $225.77 | $225.88 | 364 577 |
| Oct 18, 2023 | $236.90 | $236.90 | $232.74 | $232.74 | 427 080 |
| Oct 17, 2023 | $233.09 | $239.61 | $232.67 | $238.07 | 458 062 |
| Oct 16, 2023 | $230.15 | $233.67 | $230.15 | $232.12 | 363 829 |
| Oct 13, 2023 | $227.66 | $230.08 | $224.76 | $227.86 | 408 096 |
| Oct 12, 2023 | $231.71 | $231.75 | $223.29 | $227.83 | 584 163 |
| Oct 11, 2023 | $236.99 | $237.21 | $230.54 | $233.38 | 453 412 |
| Oct 10, 2023 | $238.59 | $241.49 | $237.07 | $237.17 | 478 500 |
| Oct 09, 2023 | $236.63 | $239.08 | $235.12 | $236.80 | 347 262 |
| Oct 06, 2023 | $235.02 | $241.68 | $228.23 | $239.77 | 433 396 |
| Oct 05, 2023 | $231.48 | $236.40 | $229.80 | $234.84 | 442 939 |
| Oct 04, 2023 | $230.20 | $236.41 | $229.53 | $232.55 | 435 301 |
| Oct 03, 2023 | $236.36 | $236.36 | $228.28 | $230.70 | 480 965 |
| Oct 02, 2023 | $237.79 | $241.72 | $236.28 | $238.18 | 468 546 |
| Sep 29, 2023 | $238.80 | $240.54 | $237.22 | $237.65 | 371 225 |
| Sep 28, 2023 | $237.35 | $240.95 | $237.35 | $238.86 | 336 914 |
| Sep 27, 2023 | $239.14 | $239.29 | $236.62 | $237.06 | 366 377 |
| Sep 26, 2023 | $238.36 | $240.89 | $236.20 | $237.59 | 484 525 |
| Sep 25, 2023 | $240.49 | $242.66 | $239.80 | $240.67 | 321 477 |
| Sep 22, 2023 | $239.25 | $245.65 | $237.48 | $241.15 | 547 413 |
