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 |
| Nov 25, 2016 | $40.80 | $40.83 | $40.40 | $40.71 | 187 441 |
| Nov 23, 2016 | $40.99 | $41.01 | $40.25 | $40.81 | 559 560 |
| Nov 22, 2016 | $40.12 | $40.78 | $40.01 | $40.71 | 608 513 |
| Nov 21, 2016 | $40.01 | $40.49 | $39.52 | $39.81 | 1 509 661 |
| Nov 18, 2016 | $40.00 | $40.39 | $39.54 | $39.89 | 486 435 |
| Nov 17, 2016 | $40.20 | $40.20 | $38.50 | $40.01 | 2 762 863 |
| Nov 16, 2016 | $37.12 | $38.48 | $37.00 | $38.45 | 1 282 145 |
| Nov 15, 2016 | $37.87 | $37.92 | $37.39 | $37.70 | 871 311 |
| Nov 14, 2016 | $37.43 | $38.54 | $37.13 | $38.32 | 886 248 |
| Nov 11, 2016 | $37.14 | $37.58 | $36.75 | $37.00 | 1 030 110 |
| Nov 10, 2016 | $36.85 | $39.99 | $36.73 | $37.48 | 2 589 089 |
| Nov 09, 2016 | $34.00 | $36.65 | $33.69 | $35.86 | 4 165 070 |
| Nov 08, 2016 | $32.81 | $33.13 | $32.14 | $32.80 | 572 180 |
| Nov 07, 2016 | $32.55 | $33.65 | $32.55 | $32.90 | 889 400 |
| Nov 04, 2016 | $31.28 | $32.78 | $31.17 | $32.16 | 1 127 300 |
| Nov 03, 2016 | $32.44 | $32.68 | $30.77 | $31.11 | 961 500 |
| Nov 02, 2016 | $31.33 | $31.53 | $30.84 | $30.99 | 1 354 400 |
| Nov 01, 2016 | $31.21 | $32.06 | $30.96 | $31.49 | 1 371 600 |
| Oct 31, 2016 | $31.45 | $31.60 | $30.80 | $30.96 | 690 800 |
| Oct 28, 2016 | $31.68 | $31.81 | $30.84 | $31.28 | 427 600 |
| Oct 27, 2016 | $32.19 | $32.25 | $31.64 | $31.69 | 467 500 |
| Oct 26, 2016 | $31.51 | $32.08 | $31.51 | $31.89 | 414 700 |
| Oct 25, 2016 | $31.71 | $32.17 | $31.49 | $31.80 | 593 700 |
| Oct 24, 2016 | $30.92 | $31.87 | $30.73 | $31.76 | 766 400 |
| Oct 21, 2016 | $30.44 | $31.00 | $30.18 | $30.63 | 739 600 |
