NASDAQ:LPLA
LPL Financial Holdings Inc. Stock Price (Quote)
$272.65
+1.86 (+0.687%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 LPLA stock ended at $272.65. This is 0.687% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.09% from a day low at $271.01 to a day high of $273.97. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $30.11 | $30.42 | $29.61 | $30.06 | 1 209 800 |
| Jan 28, 2016 | $31.39 | $31.62 | $29.80 | $29.71 | 1 512 600 |
| Jan 27, 2016 | $31.64 | $32.10 | $30.95 | $30.81 | 832 400 |
| Jan 26, 2016 | $32.10 | $32.30 | $31.78 | $31.52 | 805 200 |
| Jan 25, 2016 | $32.40 | $34.38 | $31.37 | $31.61 | 1 085 600 |
| Jan 22, 2016 | $33.31 | $34.50 | $32.32 | $32.12 | 721 200 |
| Jan 21, 2016 | $33.10 | $34.51 | $32.31 | $32.32 | 960 200 |
| Jan 20, 2016 | $33.54 | $33.54 | $32.02 | $32.70 | 1 480 500 |
| Jan 19, 2016 | $35.25 | $35.79 | $33.75 | $33.48 | 1 119 700 |
| Jan 15, 2016 | $35.05 | $35.14 | $32.56 | $34.33 | 2 355 200 |
| Jan 14, 2016 | $36.07 | $37.31 | $35.20 | $35.73 | 1 025 000 |
| Jan 13, 2016 | $38.52 | $39.06 | $35.71 | $35.50 | 1 940 000 |
| Jan 12, 2016 | $38.58 | $39.64 | $37.83 | $37.97 | 2 135 900 |
| Jan 11, 2016 | $40.18 | $40.18 | $38.87 | $38.78 | 1 162 900 |
| Jan 08, 2016 | $40.30 | $40.56 | $39.66 | $39.40 | 1 122 500 |
| Jan 07, 2016 | $40.18 | $40.44 | $39.50 | $39.16 | 1 151 000 |
| Jan 06, 2016 | $41.00 | $41.08 | $40.25 | $40.28 | 1 706 800 |
| Jan 05, 2016 | $42.42 | $42.95 | $41.28 | $41.13 | 1 295 500 |
