NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$264.82
-2.21 (-0.83%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $257.41 | $275.79 | Thursday, 9th May 2024 LPLA stock ended at $264.82. This is 0.83% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.42% from a day low at $263.82 to a day high of $267.56. |
| 90 days | $244.22 | $275.79 | |
| 52 weeks | $186.35 | $275.79 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $35.78 | $36.30 | $35.23 | $35.61 | 623 083 |
| Dec 30, 2016 | $34.91 | $35.45 | $34.60 | $35.21 | 1 262 953 |
| Dec 29, 2016 | $35.60 | $35.85 | $34.45 | $34.66 | 715 872 |
| Dec 28, 2016 | $36.40 | $36.40 | $35.58 | $35.66 | 500 384 |
| Dec 27, 2016 | $36.32 | $36.74 | $36.06 | $36.28 | 418 524 |
| Dec 23, 2016 | $35.80 | $36.25 | $35.36 | $36.23 | 318 796 |
| Dec 22, 2016 | $35.76 | $36.07 | $35.57 | $35.94 | 569 809 |
| Dec 21, 2016 | $36.01 | $36.22 | $35.31 | $35.63 | 430 060 |
| Dec 20, 2016 | $36.10 | $36.54 | $35.81 | $36.01 | 1 120 357 |
| Dec 19, 2016 | $35.57 | $36.03 | $35.15 | $35.79 | 785 325 |
| Dec 16, 2016 | $36.10 | $36.21 | $35.63 | $35.75 | 692 148 |
| Dec 15, 2016 | $36.08 | $36.49 | $35.71 | $35.95 | 1 556 312 |
| Dec 14, 2016 | $35.08 | $36.32 | $35.08 | $35.85 | 1 245 189 |
| Dec 13, 2016 | $35.95 | $36.11 | $35.22 | $35.41 | 1 210 287 |
| Dec 12, 2016 | $36.53 | $36.93 | $35.49 | $35.67 | 1 542 663 |
| Dec 09, 2016 | $36.05 | $36.14 | $35.67 | $35.86 | 1 130 289 |
| Dec 08, 2016 | $36.24 | $37.80 | $34.01 | $35.91 | 2 788 352 |
| Dec 07, 2016 | $37.12 | $38.23 | $37.02 | $37.94 | 973 778 |
| Dec 06, 2016 | $37.61 | $38.00 | $36.48 | $36.97 | 2 118 901 |
| Dec 05, 2016 | $40.19 | $40.65 | $39.10 | $39.48 | 1 341 275 |
| Dec 02, 2016 | $42.21 | $42.21 | $40.86 | $40.99 | 487 732 |
| Dec 01, 2016 | $41.54 | $42.86 | $41.34 | $42.45 | 1 062 628 |
| Nov 30, 2016 | $40.58 | $41.38 | $40.58 | $41.19 | 691 761 |
| Nov 29, 2016 | $39.82 | $40.09 | $39.37 | $39.87 | 683 784 |
| Nov 28, 2016 | $40.38 | $40.59 | $40.01 | $40.16 | 555 847 |
