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 |
| Jul 06, 2016 | $21.21 | $21.69 | $20.51 | $21.30 | 1 113 500 |
| Jul 05, 2016 | $21.82 | $22.00 | $21.14 | $21.15 | 1 021 100 |
| Jul 01, 2016 | $22.25 | $22.82 | $21.91 | $22.00 | 695 500 |
| Jun 30, 2016 | $22.23 | $22.55 | $21.42 | $22.32 | 1 016 000 |
| Jun 29, 2016 | $21.81 | $22.46 | $21.32 | $22.01 | 1 021 500 |
| Jun 28, 2016 | $21.37 | $22.07 | $20.95 | $21.33 | 1 578 100 |
| Jun 27, 2016 | $22.37 | $22.50 | $21.08 | $20.95 | 1 296 400 |
| Jun 24, 2016 | $23.53 | $24.04 | $22.56 | $22.74 | 2 698 000 |
| Jun 23, 2016 | $25.54 | $25.95 | $25.53 | $25.55 | 404 800 |
| Jun 22, 2016 | $24.66 | $25.36 | $24.66 | $24.77 | 542 600 |
| Jun 21, 2016 | $24.81 | $24.95 | $24.40 | $24.39 | 325 000 |
| Jun 20, 2016 | $24.66 | $25.56 | $24.65 | $24.48 | 517 500 |
| Jun 17, 2016 | $23.75 | $25.11 | $23.49 | $24.06 | 1 385 700 |
| Jun 16, 2016 | $23.76 | $23.81 | $23.03 | $23.64 | 576 471 |
| Jun 15, 2016 | $23.76 | $24.77 | $23.59 | $24.11 | 742 078 |
| Jun 14, 2016 | $24.33 | $24.71 | $23.45 | $23.60 | 549 801 |
| Jun 13, 2016 | $24.63 | $25.25 | $24.27 | $24.38 | 440 334 |
| Jun 10, 2016 | $25.24 | $25.40 | $24.39 | $24.75 | 582 889 |
| Jun 09, 2016 | $26.14 | $26.14 | $25.14 | $25.74 | 499 300 |
| Jun 08, 2016 | $26.46 | $26.75 | $26.15 | $26.28 | 453 247 |
| Jun 07, 2016 | $26.96 | $26.97 | $26.53 | $26.53 | 309 723 |
| Jun 06, 2016 | $26.48 | $27.11 | $26.39 | $26.93 | 534 500 |
| Jun 03, 2016 | $27.49 | $27.49 | $25.84 | $26.43 | 820 423 |
| Jun 02, 2016 | $28.05 | $28.08 | $27.58 | $28.04 | 735 865 |
| Jun 01, 2016 | $27.62 | $28.22 | $27.04 | $28.01 | 888 095 |
