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 |
| Sep 15, 2016 | $28.96 | $29.98 | $28.96 | $29.91 | 232 000 |
| Sep 14, 2016 | $28.85 | $29.64 | $28.79 | $29.04 | 346 700 |
| Sep 13, 2016 | $29.34 | $29.41 | $28.53 | $28.97 | 431 900 |
| Sep 12, 2016 | $28.91 | $29.88 | $28.62 | $29.81 | 246 700 |
| Sep 09, 2016 | $29.75 | $30.15 | $29.16 | $29.20 | 545 600 |
| Sep 08, 2016 | $29.89 | $30.25 | $29.81 | $29.87 | 314 800 |
| Sep 07, 2016 | $29.23 | $29.98 | $29.14 | $29.89 | 545 200 |
| Sep 06, 2016 | $29.83 | $29.99 | $29.11 | $29.37 | 429 700 |
| Sep 02, 2016 | $29.47 | $30.04 | $29.33 | $29.85 | 549 200 |
| Sep 01, 2016 | $29.74 | $30.20 | $28.59 | $29.39 | 1 129 600 |
| Aug 31, 2016 | $29.94 | $30.21 | $29.29 | $29.73 | 511 700 |
| Aug 30, 2016 | $29.23 | $29.87 | $29.19 | $29.86 | 297 000 |
| Aug 29, 2016 | $29.29 | $29.62 | $29.09 | $29.21 | 415 600 |
| Aug 26, 2016 | $28.99 | $29.55 | $28.84 | $29.24 | 417 600 |
| Aug 25, 2016 | $28.52 | $28.98 | $28.52 | $28.91 | 331 500 |
| Aug 24, 2016 | $28.80 | $29.24 | $28.50 | $28.64 | 356 500 |
| Aug 23, 2016 | $28.35 | $29.23 | $28.11 | $28.81 | 661 800 |
| Aug 22, 2016 | $27.82 | $28.40 | $27.65 | $28.35 | 609 100 |
| Aug 19, 2016 | $27.95 | $28.43 | $27.83 | $28.34 | 408 400 |
| Aug 18, 2016 | $28.00 | $28.26 | $27.56 | $28.14 | 1 053 900 |
| Aug 17, 2016 | $27.65 | $28.57 | $27.48 | $28.03 | 997 200 |
| Aug 16, 2016 | $27.48 | $28.20 | $27.14 | $27.78 | 716 000 |
| Aug 15, 2016 | $27.07 | $27.74 | $26.99 | $27.66 | 281 800 |
| Aug 12, 2016 | $26.81 | $27.23 | $26.45 | $26.97 | 381 800 |
| Aug 11, 2016 | $26.66 | $27.06 | $26.52 | $27.05 | 346 400 |
