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 |
| Oct 20, 2016 | $31.16 | $31.63 | $30.52 | $30.73 | 609 700 |
| Oct 19, 2016 | $30.89 | $31.37 | $30.43 | $31.29 | 458 700 |
| Oct 18, 2016 | $30.23 | $30.92 | $30.23 | $30.70 | 891 500 |
| Oct 17, 2016 | $30.90 | $30.90 | $30.19 | $30.25 | 828 700 |
| Oct 14, 2016 | $32.35 | $32.49 | $30.69 | $30.93 | 1 039 900 |
| Oct 13, 2016 | $30.68 | $32.40 | $30.24 | $31.94 | 1 688 900 |
| Oct 12, 2016 | $31.90 | $32.73 | $31.18 | $31.31 | 2 062 200 |
| Oct 11, 2016 | $31.07 | $34.35 | $30.54 | $33.01 | 3 601 100 |
| Oct 10, 2016 | $30.98 | $31.50 | $30.80 | $30.89 | 629 700 |
| Oct 07, 2016 | $30.77 | $30.84 | $30.15 | $30.74 | 979 700 |
| Oct 06, 2016 | $30.79 | $31.27 | $30.60 | $30.77 | 1 577 800 |
| Oct 05, 2016 | $30.12 | $30.96 | $30.12 | $30.78 | 769 100 |
| Oct 04, 2016 | $29.36 | $30.00 | $29.30 | $29.94 | 443 400 |
| Oct 03, 2016 | $29.60 | $30.01 | $29.09 | $29.23 | 283 000 |
| Sep 30, 2016 | $28.86 | $30.07 | $28.70 | $29.91 | 394 700 |
| Sep 29, 2016 | $29.10 | $29.71 | $28.38 | $28.65 | 294 700 |
| Sep 28, 2016 | $29.11 | $29.22 | $28.47 | $29.09 | 382 500 |
| Sep 27, 2016 | $28.71 | $29.15 | $28.46 | $28.94 | 633 700 |
| Sep 26, 2016 | $29.19 | $29.66 | $28.65 | $29.01 | 769 000 |
| Sep 23, 2016 | $30.18 | $30.52 | $29.93 | $30.07 | 202 600 |
| Sep 22, 2016 | $30.43 | $30.52 | $30.12 | $30.41 | 350 300 |
| Sep 21, 2016 | $30.16 | $30.56 | $29.79 | $30.21 | 404 700 |
| Sep 20, 2016 | $30.20 | $30.53 | $29.75 | $29.87 | 246 000 |
| Sep 19, 2016 | $30.00 | $30.52 | $29.81 | $30.02 | 437 200 |
| Sep 16, 2016 | $29.88 | $29.99 | $29.46 | $29.82 | 557 300 |
