LPL Financial Holdings Inc (NQ: LPLA )

263.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 264.15 267.92 261.86 263.00 620,999 +1.88(+0.72%)
Apr 12, 2024 263.31 264.46 258.33 261.12 563,296 -2.20(-0.84%)
Apr 11, 2024 260.32 264.67 258.74 263.32 728,070 +3.78(+1.46%)
Apr 10, 2024 258.77 264.40 258.77 259.54 584,562 +1.33(+0.52%)
Apr 09, 2024 265.84 265.84 257.78 258.21 489,026 -3.09(-1.18%)
Apr 08, 2024 260.30 262.54 258.85 261.30 205,178 +1.00(+0.38%)
Apr 05, 2024 259.86 263.95 258.44 260.30 359,008 +3.89(+1.52%)
Apr 04, 2024 260.19 264.74 255.64 256.41 559,325 -6.92(-2.63%)
Apr 03, 2024 263.71 266.98 263.28 263.33 348,231 -0.37(-0.14%)
Apr 02, 2024 266.00 267.63 262.60 263.70 416,798 -2.66(-1.00%)
Apr 01, 2024 264.20 268.17 262.62 266.36 307,843 +2.16(+0.82%)
Mar 28, 2024 263.74 264.84 261.63 264.20 303,024 +1.61(+0.61%)
Mar 27, 2024 260.89 262.76 259.62 262.59 422,713 +2.37(+0.91%)
Mar 26, 2024 262.89 264.72 259.72 260.22 435,554 -2.31(-0.88%)
Mar 25, 2024 260.91 264.25 258.45 262.53 515,335 +2.16(+0.83%)
Mar 22, 2024 270.99 271.89 260.17 260.37 705,194 -13.40(-4.89%)
Mar 21, 2024 268.86 274.35 267.26 273.77 433,833 +4.91(+1.83%)
Mar 20, 2024 269.27 270.44 266.24 268.86 501,304 -0.85(-0.32%)
Mar 19, 2024 269.14 271.57 268.22 269.71 426,507 -0.04(-0.01%)
Mar 18, 2024 267.33 271.99 266.61 269.75 506,720 +1.31(+0.49%)
Mar 15, 2024 262.63 269.15 262.63 268.44 507,533 +4.20(+1.59%)
Mar 14, 2024 265.69 266.97 262.28 264.24 737,215 +1.67(+0.64%)
Mar 13, 2024 265.27 266.17 262.00 262.57 442,900 -2.69(-1.01%)
Mar 12, 2024 265.88 266.90 262.76 265.26 554,456 +1.15(+0.44%)
Mar 11, 2024 263.67 265.04 260.83 264.11 342,652 +0.43(+0.16%)
Mar 08, 2024 268.31 268.98 263.65 263.68 290,960 -4.76(-1.78%)
Mar 07, 2024 266.34 268.92 264.71 268.44 430,009 +2.05(+0.77%)
Mar 06, 2024 264.37 266.54 260.89 266.40 478,282 +2.35(+0.89%)
Mar 05, 2024 265.11 266.26 261.19 264.05 473,652 -3.35(-1.25%)
Mar 04, 2024 265.83 270.48 265.52 267.40 555,242 +1.46(+0.55%)
Mar 01, 2024 267.60 268.38 263.14 265.94 448,963 -1.65(-0.62%)
Feb 29, 2024 267.76 269.22 264.91 267.59 732,315 -0.48(-0.18%)
Feb 28, 2024 266.13 270.80 265.79 268.06 498,459 +0.42(+0.16%)
Feb 27, 2024 267.30 269.92 265.77 267.65 629,074 +0.02(+0.01%)
Feb 26, 2024 262.70 267.99 261.85 267.63 701,570 +4.56(+1.74%)
Feb 23, 2024 264.15 266.74 263.06 263.06 563,919 +0.71(+0.27%)
Feb 22, 2024 257.38 263.62 257.38 262.35 470,694 +6.14(+2.40%)
Feb 21, 2024 256.47 258.09 255.13 256.21 371,017 +0.64(+0.25%)
Feb 20, 2024 256.65 259.92 254.07 255.57 373,883 -1.80(-0.70%)
Feb 16, 2024 257.17 263.94 257.04 257.37 523,945 +0.20(+0.08%)
Feb 15, 2024 256.42 258.81 254.60 257.17 790,015 +2.46(+0.96%)
Feb 14, 2024 257.46 258.99 251.88 254.71 478,333 -2.80(-1.09%)
Feb 13, 2024 256.85 263.04 254.48 257.51 846,515 +6.35(+2.53%)
Feb 12, 2024 248.72 251.24 246.21 251.15 571,055 +3.31(+1.33%)
Feb 09, 2024 245.19 247.93 243.92 247.85 307,521 +4.32(+1.77%)
Feb 08, 2024 243.13 244.86 241.31 243.53 348,341 +0.01(+0.00%)
Feb 07, 2024 242.89 245.00 239.63 243.52 413,177 +2.30(+0.95%)
Feb 06, 2024 247.91 249.39 240.48 241.23 640,444 -6.72(-2.71%)
Feb 05, 2024 251.31 251.31 245.28 247.95 822,194 -2.98(-1.19%)
Feb 02, 2024 249.72 258.98 241.39 250.93 1,705,377 +10.74(+4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.