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 |
| Sep 21, 2023 | $245.54 | $246.88 | $235.86 | $238.87 | 775 338 |
| Sep 20, 2023 | $247.17 | $250.09 | $246.39 | $246.68 | 415 409 |
| Sep 19, 2023 | $247.42 | $250.65 | $247.03 | $247.52 | 526 019 |
| Sep 18, 2023 | $246.23 | $247.16 | $240.96 | $246.50 | 566 679 |
| Sep 15, 2023 | $244.36 | $247.88 | $243.61 | $247.08 | 1 044 753 |
| Sep 14, 2023 | $244.16 | $246.00 | $243.53 | $245.49 | 452 083 |
| Sep 13, 2023 | $243.64 | $244.98 | $241.33 | $242.83 | 395 687 |
| Sep 12, 2023 | $241.06 | $243.74 | $240.14 | $242.73 | 444 786 |
| Sep 11, 2023 | $244.40 | $245.98 | $240.41 | $240.88 | 552 900 |
| Sep 08, 2023 | $235.64 | $242.71 | $235.64 | $242.50 | 643 136 |
| Sep 07, 2023 | $235.08 | $237.28 | $234.29 | $235.56 | 497 916 |
| Sep 06, 2023 | $231.52 | $236.37 | $231.27 | $234.59 | 436 615 |
| Sep 05, 2023 | $235.20 | $236.19 | $233.07 | $233.37 | 371 972 |
| Sep 01, 2023 | $231.00 | $237.26 | $229.30 | $234.35 | 536 352 |
| Aug 31, 2023 | $233.46 | $234.28 | $229.54 | $230.59 | 579 918 |
| Aug 30, 2023 | $233.09 | $235.32 | $232.06 | $233.39 | 421 688 |
| Aug 29, 2023 | $235.95 | $237.97 | $232.61 | $233.09 | 517 397 |
| Aug 28, 2023 | $233.59 | $238.76 | $233.27 | $236.70 | 549 896 |
| Aug 25, 2023 | $234.14 | $235.35 | $231.41 | $234.13 | 502 375 |
| Aug 24, 2023 | $230.54 | $236.49 | $229.32 | $234.54 | 652 118 |
| Aug 23, 2023 | $230.20 | $230.85 | $225.65 | $229.16 | 397 430 |
| Aug 22, 2023 | $230.86 | $233.97 | $227.77 | $228.82 | 428 438 |
| Aug 21, 2023 | $226.00 | $233.89 | $226.00 | $231.97 | 577 429 |
| Aug 18, 2023 | $219.19 | $227.26 | $218.60 | $225.11 | 630 442 |
| Aug 17, 2023 | $221.17 | $222.55 | $218.63 | $219.19 | 397 098 |
