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 |
| Jul 12, 2023 | $220.00 | $222.04 | $214.03 | $219.60 | 915 598 |
| Jul 11, 2023 | $222.64 | $225.79 | $221.95 | $222.24 | 886 515 |
| Jul 10, 2023 | $225.33 | $226.15 | $221.07 | $221.15 | 548 358 |
| Jul 07, 2023 | $220.95 | $226.87 | $220.95 | $224.82 | 719 280 |
| Jul 06, 2023 | $218.35 | $222.89 | $217.38 | $220.54 | 1 038 317 |
| Jul 05, 2023 | $217.62 | $220.94 | $216.30 | $218.49 | 370 646 |
| Jul 03, 2023 | $219.05 | $221.90 | $217.05 | $220.51 | 289 654 |
| Jun 30, 2023 | $218.65 | $219.18 | $215.39 | $217.43 | 477 076 |
| Jun 29, 2023 | $213.77 | $218.92 | $212.76 | $217.90 | 642 031 |
| Jun 28, 2023 | $212.55 | $213.87 | $210.82 | $211.46 | 428 400 |
| Jun 27, 2023 | $211.40 | $214.58 | $209.93 | $212.74 | 526 640 |
| Jun 26, 2023 | $207.48 | $213.38 | $207.48 | $211.38 | 644 316 |
| Jun 23, 2023 | $209.00 | $210.29 | $207.26 | $208.24 | 1 204 555 |
| Jun 22, 2023 | $210.10 | $210.23 | $205.67 | $209.75 | 577 370 |
| Jun 21, 2023 | $209.46 | $214.59 | $209.22 | $210.63 | 578 389 |
| Jun 20, 2023 | $205.90 | $209.64 | $203.16 | $209.21 | 648 610 |
| Jun 16, 2023 | $214.44 | $214.44 | $208.08 | $208.98 | 850 063 |
| Jun 15, 2023 | $204.10 | $214.19 | $204.10 | $213.97 | 1 008 416 |
| Jun 14, 2023 | $199.31 | $207.01 | $199.31 | $205.61 | 889 049 |
| Jun 13, 2023 | $197.89 | $201.06 | $196.69 | $200.10 | 515 710 |
| Jun 12, 2023 | $202.88 | $203.72 | $195.66 | $196.73 | 874 283 |
| Jun 09, 2023 | $201.74 | $204.87 | $200.37 | $204.52 | 607 647 |
| Jun 08, 2023 | $203.41 | $204.70 | $197.30 | $200.68 | 480 961 |
| Jun 07, 2023 | $201.35 | $205.04 | $199.34 | $204.88 | 1 035 008 |
| Jun 06, 2023 | $198.67 | $202.64 | $198.35 | $200.35 | 651 414 |
