NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$266.32
+0.90 (+0.339%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $255.64 | $268.16 | Friday, 26th Apr 2024 LPLA stock ended at $266.32. This is 0.339% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.31% from a day low at $263.15 to a day high of $266.59. |
| 90 days | $237.00 | $274.35 | |
| 52 weeks | $179.00 | $274.35 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $222.19 | $223.14 | $221.22 | $221.39 | 277 361 |
| Aug 15, 2023 | $226.54 | $227.15 | $221.20 | $222.19 | 278 524 |
| Aug 14, 2023 | $225.37 | $227.96 | $224.02 | $227.45 | 287 141 |
| Aug 11, 2023 | $225.21 | $228.55 | $224.79 | $225.62 | 337 767 |
| Aug 10, 2023 | $225.86 | $228.65 | $222.73 | $225.21 | 496 487 |
| Aug 09, 2023 | $230.95 | $230.95 | $224.34 | $224.93 | 674 582 |
| Aug 08, 2023 | $229.15 | $231.42 | $225.42 | $230.78 | 525 534 |
| Aug 07, 2023 | $232.17 | $235.12 | $232.17 | $234.14 | 381 711 |
| Aug 04, 2023 | $236.46 | $237.68 | $231.07 | $231.23 | 478 050 |
| Aug 03, 2023 | $231.84 | $239.40 | $231.49 | $236.80 | 675 887 |
| Aug 02, 2023 | $231.63 | $232.60 | $230.46 | $231.95 | 711 005 |
| Aug 01, 2023 | $228.98 | $233.58 | $228.13 | $233.13 | 775 304 |
| Jul 31, 2023 | $229.00 | $232.31 | $225.81 | $229.36 | 811 710 |
| Jul 28, 2023 | $236.34 | $236.34 | $223.04 | $226.85 | 1 552 088 |
| Jul 27, 2023 | $236.11 | $238.55 | $232.57 | $236.86 | 1 411 654 |
| Jul 26, 2023 | $235.78 | $238.39 | $234.99 | $236.11 | 848 986 |
| Jul 25, 2023 | $231.60 | $235.05 | $230.29 | $233.22 | 596 553 |
| Jul 24, 2023 | $230.25 | $233.87 | $229.20 | $232.07 | 590 907 |
| Jul 21, 2023 | $234.00 | $234.00 | $229.73 | $230.39 | 625 296 |
| Jul 20, 2023 | $231.04 | $234.18 | $229.67 | $232.95 | 572 224 |
| Jul 19, 2023 | $230.85 | $233.57 | $228.57 | $229.26 | 742 445 |
| Jul 18, 2023 | $228.03 | $235.63 | $226.51 | $233.94 | 660 241 |
| Jul 17, 2023 | $220.27 | $226.52 | $219.34 | $225.84 | 692 547 |
| Jul 14, 2023 | $222.95 | $223.30 | $219.83 | $220.48 | 480 777 |
| Jul 13, 2023 | $221.33 | $222.13 | $218.60 | $221.62 | 522 839 |
