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 |
| Mar 07, 2016 | $21.26 | $21.91 | $21.08 | $21.40 | 1 570 800 |
| Mar 04, 2016 | $20.90 | $22.07 | $20.63 | $21.44 | 2 540 300 |
| Mar 03, 2016 | $19.83 | $21.59 | $19.50 | $21.08 | 1 305 500 |
| Mar 02, 2016 | $20.68 | $21.50 | $20.34 | $20.44 | 1 287 700 |
| Mar 01, 2016 | $20.20 | $21.12 | $20.20 | $20.71 | 1 242 000 |
| Feb 29, 2016 | $20.47 | $20.65 | $20.20 | $19.99 | 1 977 800 |
| Feb 26, 2016 | $19.83 | $20.62 | $19.83 | $20.15 | 1 283 700 |
| Feb 25, 2016 | $19.36 | $20.45 | $18.71 | $19.61 | 1 739 000 |
| Feb 24, 2016 | $19.00 | $19.44 | $17.90 | $19.12 | 1 590 200 |
| Feb 23, 2016 | $19.92 | $20.16 | $19.10 | $19.09 | 948 100 |
| Feb 22, 2016 | $20.30 | $20.87 | $19.61 | $19.68 | 1 348 500 |
| Feb 19, 2016 | $20.58 | $21.10 | $19.98 | $20.08 | 1 835 400 |
| Feb 18, 2016 | $20.89 | $21.49 | $19.52 | $19.96 | 1 806 000 |
| Feb 17, 2016 | $20.68 | $21.63 | $19.89 | $20.76 | 2 580 100 |
| Feb 16, 2016 | $17.42 | $20.49 | $17.40 | $19.48 | 6 825 400 |
| Feb 12, 2016 | $16.52 | $17.95 | $15.38 | $16.30 | 11 417 700 |
| Feb 11, 2016 | $25.93 | $26.10 | $24.87 | $24.96 | 1 420 700 |
| Feb 10, 2016 | $26.97 | $27.73 | $26.65 | $26.33 | 1 029 200 |
| Feb 09, 2016 | $26.99 | $27.70 | $26.57 | $26.65 | 945 600 |
| Feb 08, 2016 | $27.69 | $28.05 | $26.87 | $27.16 | 828 400 |
| Feb 05, 2016 | $28.86 | $29.45 | $27.81 | $27.62 | 1 319 800 |
| Feb 04, 2016 | $27.81 | $28.94 | $27.59 | $28.04 | 1 344 600 |
| Feb 03, 2016 | $28.46 | $28.93 | $26.46 | $27.67 | 1 815 800 |
| Feb 02, 2016 | $29.50 | $29.90 | $27.41 | $27.81 | 2 165 500 |
| Feb 01, 2016 | $30.45 | $30.45 | $29.46 | $29.64 | 1 423 800 |
