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 |
| Aug 10, 2016 | $26.55 | $26.56 | $26.33 | $26.49 | 337 200 |
| Aug 09, 2016 | $26.44 | $26.76 | $26.26 | $26.62 | 375 500 |
| Aug 08, 2016 | $26.85 | $27.22 | $26.49 | $26.38 | 309 900 |
| Aug 05, 2016 | $26.20 | $26.87 | $25.80 | $26.47 | 277 700 |
| Aug 04, 2016 | $25.69 | $25.92 | $25.36 | $25.53 | 264 400 |
| Aug 03, 2016 | $24.91 | $25.95 | $24.73 | $25.39 | 665 500 |
| Aug 02, 2016 | $25.94 | $26.03 | $24.46 | $24.55 | 761 700 |
| Aug 01, 2016 | $26.97 | $27.50 | $25.88 | $25.66 | 1 444 500 |
| Jul 29, 2016 | $26.26 | $27.28 | $25.85 | $26.70 | 1 264 400 |
| Jul 28, 2016 | $24.92 | $25.42 | $24.49 | $25.02 | 1 084 900 |
| Jul 27, 2016 | $24.68 | $25.19 | $24.50 | $24.68 | 1 019 000 |
| Jul 26, 2016 | $24.10 | $24.57 | $23.88 | $24.34 | 358 100 |
| Jul 25, 2016 | $24.25 | $24.37 | $24.01 | $23.97 | 270 800 |
| Jul 22, 2016 | $24.41 | $24.41 | $23.92 | $24.02 | 302 800 |
| Jul 21, 2016 | $24.22 | $24.51 | $24.12 | $24.03 | 529 800 |
| Jul 20, 2016 | $23.91 | $24.22 | $23.59 | $23.95 | 606 000 |
| Jul 19, 2016 | $23.58 | $23.97 | $23.42 | $23.54 | 551 100 |
| Jul 18, 2016 | $23.53 | $23.95 | $23.24 | $23.54 | 377 800 |
| Jul 15, 2016 | $24.16 | $24.63 | $23.47 | $23.28 | 708 600 |
| Jul 14, 2016 | $24.70 | $25.08 | $23.14 | $23.69 | 1 887 300 |
| Jul 13, 2016 | $23.88 | $24.11 | $23.39 | $23.84 | 640 700 |
| Jul 12, 2016 | $23.44 | $24.23 | $23.11 | $23.82 | 604 900 |
| Jul 11, 2016 | $22.94 | $23.38 | $22.86 | $22.86 | 739 100 |
| Jul 08, 2016 | $22.65 | $23.23 | $22.57 | $22.50 | 993 000 |
| Jul 07, 2016 | $21.67 | $22.80 | $21.65 | $22.20 | 1 361 400 |
