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 |
| Apr 12, 2016 | $23.46 | $24.72 | $23.46 | $24.59 | 897 447 |
| Apr 11, 2016 | $23.06 | $24.12 | $22.91 | $23.23 | 857 229 |
| Apr 08, 2016 | $22.63 | $23.09 | $22.48 | $22.83 | 1 135 642 |
| Apr 07, 2016 | $23.27 | $23.56 | $21.54 | $22.33 | 2 276 290 |
| Apr 06, 2016 | $24.00 | $26.35 | $23.22 | $23.51 | 3 976 151 |
| Apr 05, 2016 | $23.65 | $24.19 | $22.73 | $23.26 | 2 759 466 |
| Apr 04, 2016 | $24.99 | $25.46 | $24.61 | $24.99 | 770 128 |
| Apr 01, 2016 | $24.71 | $25.10 | $24.15 | $25.01 | 856 631 |
| Mar 31, 2016 | $24.68 | $25.18 | $24.57 | $24.80 | 771 583 |
| Mar 30, 2016 | $24.64 | $25.92 | $24.52 | $24.85 | 730 801 |
| Mar 29, 2016 | $23.96 | $24.52 | $23.52 | $24.41 | 637 600 |
| Mar 28, 2016 | $24.41 | $24.41 | $23.55 | $23.97 | 609 300 |
| Mar 24, 2016 | $24.02 | $24.52 | $23.67 | $24.30 | 1 075 600 |
| Mar 23, 2016 | $25.33 | $25.81 | $24.32 | $24.41 | 1 161 300 |
| Mar 22, 2016 | $25.09 | $26.09 | $25.05 | $25.39 | 1 215 000 |
| Mar 21, 2016 | $25.47 | $26.16 | $24.56 | $25.41 | 877 600 |
| Mar 18, 2016 | $24.01 | $26.82 | $23.92 | $25.76 | 3 127 900 |
| Mar 17, 2016 | $22.32 | $24.77 | $22.32 | $24.16 | 1 985 100 |
| Mar 16, 2016 | $21.72 | $22.67 | $21.62 | $22.30 | 1 494 500 |
| Mar 15, 2016 | $22.24 | $22.45 | $21.34 | $21.91 | 995 700 |
| Mar 14, 2016 | $22.30 | $22.73 | $21.96 | $22.44 | 1 334 100 |
| Mar 11, 2016 | $21.48 | $22.56 | $21.48 | $22.42 | 1 390 700 |
| Mar 10, 2016 | $20.96 | $21.28 | $20.40 | $21.11 | 1 255 300 |
| Mar 09, 2016 | $20.99 | $21.37 | $20.50 | $20.72 | 1 204 800 |
| Mar 08, 2016 | $21.27 | $21.65 | $20.20 | $20.73 | 1 491 200 |
