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 |
| May 31, 2016 | $28.38 | $28.76 | $27.79 | $27.89 | 925 493 |
| May 27, 2016 | $27.24 | $28.29 | $27.22 | $28.23 | 577 894 |
| May 26, 2016 | $27.77 | $27.80 | $27.01 | $27.29 | 876 676 |
| May 25, 2016 | $26.65 | $27.97 | $26.65 | $27.82 | 1 524 317 |
| May 24, 2016 | $25.68 | $26.62 | $25.68 | $26.46 | 611 301 |
| May 23, 2016 | $25.30 | $25.74 | $25.17 | $25.47 | 515 041 |
| May 20, 2016 | $24.48 | $25.47 | $24.39 | $25.29 | 1 000 087 |
| May 19, 2016 | $24.38 | $24.77 | $24.03 | $24.32 | 809 524 |
| May 18, 2016 | $23.56 | $24.88 | $23.56 | $24.59 | 1 194 320 |
| May 17, 2016 | $24.07 | $24.44 | $23.63 | $23.76 | 1 199 571 |
| May 16, 2016 | $24.22 | $24.63 | $23.92 | $24.21 | 586 263 |
| May 13, 2016 | $24.35 | $24.82 | $23.88 | $24.17 | 393 240 |
| May 12, 2016 | $24.74 | $25.04 | $23.93 | $24.37 | 914 809 |
| May 11, 2016 | $24.92 | $25.45 | $24.51 | $24.57 | 1 187 233 |
| May 10, 2016 | $24.10 | $25.08 | $23.89 | $25.02 | 1 395 319 |
| May 09, 2016 | $24.06 | $24.06 | $23.30 | $23.89 | 1 172 197 |
| May 06, 2016 | $24.34 | $24.67 | $23.73 | $24.00 | 844 623 |
| May 05, 2016 | $24.40 | $25.22 | $23.94 | $24.44 | 850 255 |
| May 04, 2016 | $24.82 | $25.21 | $23.88 | $24.30 | 1 129 405 |
| May 03, 2016 | $25.72 | $25.72 | $24.13 | $25.17 | 1 130 348 |
| May 02, 2016 | $26.66 | $26.78 | $25.45 | $25.96 | 1 344 719 |
| Apr 29, 2016 | $26.80 | $26.80 | $25.30 | $26.40 | 1 947 516 |
| Apr 28, 2016 | $26.54 | $27.64 | $25.91 | $26.07 | 1 376 692 |
| Apr 27, 2016 | $27.00 | $27.07 | $26.26 | $26.80 | 641 161 |
| Apr 26, 2016 | $27.09 | $27.43 | $26.71 | $27.19 | 524 333 |
