Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LPL Financial Holdings Inc (NQ: LPLA )

215.52 -5.31 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 274.28 274.28 267.59 268.42 776,632 -4.77(-1.74%)
Apr 29, 2024 265.48 273.35 265.48 273.19 654,112 +7.57(+2.85%)
Apr 26, 2024 264.18 265.89 262.30 265.62 395,251 +0.90(+0.34%)
Apr 25, 2024 263.81 265.60 259.90 264.72 873,759 +0.88(+0.33%)
Apr 24, 2024 267.20 267.39 263.80 263.84 389,554 -2.35(-0.88%)
Apr 23, 2024 264.75 266.32 261.59 266.20 411,260 +2.60(+0.99%)
Apr 22, 2024 263.90 266.92 261.10 263.59 421,276 +1.69(+0.65%)
Apr 19, 2024 258.61 262.42 257.46 261.90 450,995 +2.81(+1.09%)
Apr 18, 2024 259.75 260.78 257.08 259.09 296,648 +0.66(+0.25%)
Apr 17, 2024 259.33 262.17 256.73 258.43 281,622 -1.00(-0.38%)
Apr 16, 2024 261.66 262.76 257.37 259.43 291,074 -2.88(-1.10%)
Apr 15, 2024 263.45 267.21 261.17 262.31 622,637 +1.88(+0.72%)
Apr 12, 2024 262.62 263.76 257.65 260.43 564,782 -2.19(-0.84%)
Apr 11, 2024 259.63 263.97 258.06 262.63 729,991 +3.77(+1.46%)
Apr 10, 2024 258.09 263.71 258.09 258.86 586,104 +1.33(+0.52%)
Apr 09, 2024 265.14 265.14 257.10 257.53 490,316 -3.08(-1.18%)
Apr 08, 2024 259.62 261.85 258.17 260.61 205,719 +1.00(+0.38%)
Apr 05, 2024 259.18 263.25 257.75 259.62 359,955 +3.88(+1.52%)
Apr 04, 2024 259.50 264.04 254.97 255.74 560,801 -6.90(-2.63%)
Apr 03, 2024 263.02 266.28 262.59 262.64 349,150 -0.37(-0.14%)
Apr 02, 2024 265.30 266.93 261.91 263.01 417,897 -2.65(-1.00%)
Apr 01, 2024 263.50 267.46 261.92 265.66 308,655 +2.15(+0.82%)
Mar 28, 2024 263.05 264.14 260.94 263.50 303,823 +1.61(+0.61%)
Mar 27, 2024 260.20 262.07 258.94 261.90 423,828 +2.36(+0.91%)
Mar 26, 2024 262.20 264.02 259.04 259.54 436,703 -2.30(-0.88%)
Mar 25, 2024 260.22 263.55 257.77 261.84 516,694 +2.15(+0.83%)
Mar 22, 2024 270.28 271.17 259.49 259.69 707,055 -13.36(-4.89%)
Mar 21, 2024 268.15 273.63 266.56 273.05 434,977 +4.90(+1.83%)
Mar 20, 2024 268.56 269.73 265.54 268.15 502,626 -0.85(-0.32%)
Mar 19, 2024 268.43 270.86 267.51 269.00 427,632 -0.04(-0.01%)
Mar 18, 2024 266.63 271.27 265.91 269.04 508,057 +1.31(+0.49%)
Mar 15, 2024 261.94 268.44 261.94 267.73 508,872 +4.19(+1.59%)
Mar 14, 2024 264.99 266.27 261.59 263.54 739,160 +1.66(+0.64%)
Mar 13, 2024 264.57 265.47 261.31 261.88 444,068 -2.68(-1.01%)
Mar 12, 2024 265.18 266.20 262.07 264.56 555,919 +1.15(+0.44%)
Mar 11, 2024 262.98 264.34 260.14 263.42 343,556 +0.43(+0.16%)
Mar 08, 2024 267.61 268.28 262.96 262.99 291,728 -4.75(-1.77%)
Mar 07, 2024 265.64 268.22 264.01 267.74 431,144 +2.04(+0.77%)
Mar 06, 2024 263.67 265.83 260.21 265.70 479,544 +2.34(+0.89%)
Mar 05, 2024 264.41 265.56 260.50 263.36 474,902 -3.34(-1.25%)
Mar 04, 2024 265.13 269.77 264.82 266.69 556,707 +1.45(+0.55%)
Mar 01, 2024 266.89 267.67 262.45 265.24 450,148 -1.64(-0.62%)
Feb 29, 2024 267.06 268.51 264.22 266.88 734,247 -0.48(-0.18%)
Feb 28, 2024 265.43 270.08 265.09 267.36 499,774 +0.42(+0.16%)
Feb 27, 2024 266.59 269.21 265.07 266.94 630,735 +0.02(+0.01%)
Feb 26, 2024 262.01 267.28 261.16 266.92 703,421 +4.55(+1.74%)
Feb 23, 2024 263.45 266.03 262.37 262.37 565,408 +0.71(+0.27%)
Feb 22, 2024 256.70 262.93 256.70 261.66 471,937 +6.13(+2.40%)
Feb 21, 2024 255.79 257.41 254.46 255.53 371,996 +0.64(+0.25%)
Feb 20, 2024 255.97 259.24 253.40 254.90 374,870 -1.79(-0.70%)
Feb 16, 2024 256.49 263.25 256.36 256.69 525,328 +0.20(+0.08%)
Feb 15, 2024 255.74 258.12 253.93 256.49 792,100 +2.45(+0.96%)
Feb 14, 2024 256.78 258.30 251.22 254.04 479,595 -2.79(-1.09%)
Feb 13, 2024 256.17 262.35 253.81 256.83 848,748 +6.34(+2.53%)
Feb 12, 2024 248.06 250.58 245.56 250.49 572,562 +3.30(+1.33%)
Feb 09, 2024 244.55 247.28 243.28 247.20 308,333 +4.30(+1.77%)
Feb 08, 2024 242.49 244.21 240.68 242.89 349,261 +0.01(+0.00%)
Feb 07, 2024 242.25 244.36 239.00 242.88 414,267 +2.29(+0.95%)
Feb 06, 2024 247.25 248.73 239.84 240.59 642,134 -6.70(-2.71%)
Feb 05, 2024 250.65 250.65 244.63 247.29 824,364 -2.97(-1.19%)
Feb 02, 2024 249.06 258.29 240.75 250.26 1,709,877 +10.71(+4.47%)
Feb 01, 2024 237.86 241.14 236.07 239.56 1,073,761 +1.27(+0.53%)
Jan 31, 2024 241.65 241.91 236.39 238.29 730,413 -5.10(-2.10%)
Jan 30, 2024 240.17 244.62 239.69 243.39 721,725 +4.01(+1.68%)
Jan 29, 2024 240.61 242.37 238.95 239.38 772,444 -2.72(-1.12%)
Jan 26, 2024 240.93 243.90 239.79 242.09 434,016 +2.32(+0.97%)
Jan 25, 2024 241.16 244.08 238.87 239.77 689,805 -1.38(-0.57%)
Jan 24, 2024 241.82 243.84 239.47 241.16 550,585 +0.93(+0.39%)
Jan 23, 2024 242.99 244.42 240.03 240.23 679,002 -1.03(-0.43%)
Jan 22, 2024 238.60 241.60 236.41 241.26 537,474 +2.56(+1.07%)
Jan 19, 2024 236.96 240.18 235.67 238.70 476,906 +2.95(+1.25%)
Jan 18, 2024 231.91 235.87 230.21 235.75 380,591 +2.55(+1.09%)
Jan 17, 2024 229.13 235.62 227.76 233.20 453,742 +1.02(+0.44%)
Jan 16, 2024 230.13 234.28 230.06 232.18 518,478 +2.12(+0.92%)
Jan 12, 2024 232.26 234.71 228.51 230.06 492,892 -1.97(-0.85%)
Jan 11, 2024 234.41 235.66 231.17 232.03 397,907 -1.26(-0.54%)
Jan 10, 2024 231.19 233.73 230.19 233.29 335,510 +1.31(+0.57%)
Jan 09, 2024 237.07 237.95 229.34 231.97 424,883 -4.69(-1.98%)
Jan 08, 2024 234.42 236.93 229.15 236.66 737,757 +3.00(+1.28%)
Jan 05, 2024 232.12 234.92 230.08 233.67 479,571 +1.86(+0.80%)
Jan 04, 2024 232.43 237.39 231.53 231.80 537,341 -0.05(-0.02%)
Jan 03, 2024 230.22 234.99 229.19 231.85 600,514 +1.97(+0.86%)
Jan 02, 2024 227.98 230.03 222.96 229.88 554,595 +3.12(+1.38%)
Dec 29, 2023 228.43 228.58 225.97 226.76 275,069 -0.84(-0.37%)
Dec 28, 2023 226.87 228.62 226.63 227.60 201,921 +0.79(+0.35%)
Dec 27, 2023 226.88 228.26 225.83 226.81 288,993 +0.39(+0.17%)
Dec 26, 2023 225.28 227.67 224.36 226.42 386,004 +1.51(+0.67%)
Dec 22, 2023 221.86 225.73 221.54 224.91 669,013 +2.74(+1.23%)
Dec 21, 2023 220.24 222.26 217.33 222.17 696,813 +1.41(+0.64%)
Dec 20, 2023 217.13 224.17 217.13 220.76 771,029 -1.01(-0.45%)
Dec 19, 2023 218.06 223.54 218.06 221.76 881,255 +4.35(+2.00%)
Dec 18, 2023 214.38 219.39 213.05 217.41 1,325,197 +8.31(+3.97%)
Dec 15, 2023 212.41 215.06 207.65 209.10 1,514,223 -4.92(-2.30%)
Dec 14, 2023 213.19 216.25 210.99 214.02 1,801,209 +0.13(+0.06%)
Dec 13, 2023 227.14 228.14 211.85 213.89 1,060,077 -13.25(-5.83%)
Dec 12, 2023 224.48 229.26 223.69 227.14 656,581 +2.66(+1.18%)
Dec 11, 2023 223.87 227.24 221.71 224.48 500,102 +1.22(+0.54%)
Dec 08, 2023 216.47 224.32 215.26 223.27 797,472 +7.74(+3.59%)
Dec 07, 2023 215.98 216.94 213.42 215.53 1,100,579 -0.46(-0.21%)
Dec 06, 2023 222.39 223.94 215.91 215.98 710,249 -5.23(-2.36%)
Dec 05, 2023 220.47 221.29 217.18 221.21 500,122 -0.36(-0.16%)
Dec 04, 2023 220.78 224.37 220.18 221.57 583,493 +0.42(+0.19%)
Dec 01, 2023 219.78 223.80 218.59 221.15 925,888 -0.31(-0.14%)
Nov 30, 2023 216.99 222.70 216.70 221.46 1,077,876 +5.46(+2.53%)
Nov 29, 2023 215.84 219.23 211.99 216.00 983,282 +0.36(+0.17%)
Nov 28, 2023 230.05 230.05 215.56 215.65 789,467 -14.10(-6.14%)
Nov 27, 2023 226.99 230.82 226.99 229.74 516,574 +1.75(+0.77%)
Nov 24, 2023 225.08 229.37 225.08 227.99 180,318 +2.50(+1.11%)
Nov 22, 2023 226.84 228.22 224.27 225.49 323,592 -1.37(-0.60%)
Nov 21, 2023 224.67 229.02 224.42 226.85 551,834 +2.59(+1.16%)
Nov 20, 2023 223.62 227.00 223.44 224.26 477,523 +0.65(+0.29%)
Nov 17, 2023 221.06 223.90 220.00 223.62 967,147 +3.43(+1.56%)
Nov 16, 2023 221.10 224.68 216.44 220.19 918,987 -0.47(-0.21%)
Nov 15, 2023 222.16 222.71 219.47 220.66 504,798 -0.57(-0.26%)
Nov 14, 2023 222.17 224.75 217.87 221.22 903,105 -4.49(-1.99%)
Nov 13, 2023 227.92 229.00 225.43 225.72 439,408 -1.99(-0.87%)
Nov 10, 2023 226.44 228.47 224.28 227.71 461,730 +1.60(+0.71%)
Nov 09, 2023 223.57 228.31 223.00 226.10 636,918 +3.80(+1.71%)
Nov 08, 2023 220.53 222.82 220.08 222.30 517,840 +2.04(+0.93%)
Nov 07, 2023 218.15 221.83 217.35 220.26 648,184 +0.48(+0.22%)
Nov 06, 2023 218.72 220.17 214.50 219.78 834,974 +2.87(+1.32%)
Nov 03, 2023 222.62 222.62 214.70 216.91 1,168,487 -1.53(-0.70%)
Nov 02, 2023 217.59 222.48 215.33 218.45 1,082,077 +1.09(+0.50%)
Nov 01, 2023 224.51 226.97 215.89 217.36 903,480 -6.01(-2.69%)
Oct 31, 2023 221.54 223.70 217.21 223.37 735,821 +1.22(+0.55%)
Oct 30, 2023 220.36 226.30 219.43 222.15 697,648 +1.82(+0.83%)
Oct 27, 2023 206.39 226.15 199.16 220.33 1,251,763 -0.47(-0.21%)
Oct 26, 2023 213.90 222.69 213.90 220.79 707,236 +5.69(+2.65%)
Oct 25, 2023 218.34 218.51 214.10 215.10 586,510 -3.81(-1.74%)
Oct 24, 2023 220.36 220.96 217.50 218.91 431,136 +0.85(+0.39%)
Oct 23, 2023 220.43 221.52 217.00 218.06 433,834 -2.37(-1.07%)
Oct 20, 2023 224.73 225.92 218.97 220.43 318,337 -4.30(-1.91%)
Oct 19, 2023 230.38 231.50 224.62 224.72 366,487 -6.82(-2.95%)
Oct 18, 2023 235.69 235.69 231.55 231.55 429,275 -5.30(-2.24%)
Oct 17, 2023 231.90 238.38 231.47 236.85 460,725 +5.92(+2.56%)
Oct 16, 2023 228.97 232.47 229.23 230.93 396,909 +4.24(+1.87%)
Oct 13, 2023 226.50 230.04 223.61 226.69 410,201 +0.03(+0.01%)
Oct 12, 2023 230.53 230.56 222.15 226.66 600,308 -5.52(-2.38%)
Oct 11, 2023 235.78 236.19 229.36 232.19 455,747 -3.77(-1.60%)
Oct 10, 2023 237.37 240.25 235.86 235.96 494,057 +0.37(+0.16%)
Oct 09, 2023 235.42 237.86 233.92 235.59 349,048 -2.95(-1.24%)
Oct 06, 2023 233.82 240.44 227.06 238.54 435,624 +4.90(+2.10%)
Oct 05, 2023 230.30 235.19 228.62 233.64 451,041 +2.28(+0.99%)
Oct 04, 2023 229.02 235.20 228.36 231.36 443,456 +1.84(+0.80%)
Oct 03, 2023 235.15 235.15 227.11 229.52 490,460 -7.44(-3.14%)
Oct 02, 2023 236.57 240.48 235.05 236.96 470,955 +0.53(+0.22%)
Sep 29, 2023 237.58 239.37 236.01 236.43 386,750 -1.20(-0.51%)
Sep 28, 2023 236.14 239.76 236.14 237.64 338,734 +1.79(+0.76%)
Sep 27, 2023 237.92 238.06 235.41 235.85 368,260 -0.53(-0.22%)
Sep 26, 2023 237.14 239.66 234.99 236.38 497,654 -3.06(-1.28%)
Sep 25, 2023 239.26 240.93 238.57 239.44 334,908 -0.48(-0.20%)
Sep 22, 2023 238.03 244.39 236.26 239.92 557,152 +2.27(+0.95%)
Sep 21, 2023 244.28 245.63 234.65 237.65 792,209 -7.77(-3.17%)
Sep 20, 2023 245.91 248.81 245.13 245.42 424,438 -0.84(-0.34%)
Sep 19, 2023 246.15 249.37 245.77 246.25 542,789 +1.01(+0.41%)
Sep 18, 2023 244.97 245.90 239.73 245.24 579,276 -0.58(-0.23%)
Sep 15, 2023 243.11 246.61 242.36 245.82 1,087,659 +1.58(+0.65%)
Sep 14, 2023 242.91 244.84 242.15 244.23 457,110 +2.65(+1.10%)
Sep 13, 2023 242.39 243.72 240.05 241.59 404,167 +0.10(+0.04%)
Sep 12, 2023 239.83 242.49 238.91 241.49 452,013 +1.84(+0.77%)
Sep 11, 2023 243.15 244.95 239.18 239.65 570,065 -1.61(-0.67%)
Sep 08, 2023 234.44 241.46 234.44 241.26 653,203 +6.90(+2.95%)
Sep 07, 2023 233.88 236.07 233.08 234.35 500,476 +0.97(+0.41%)
Sep 06, 2023 230.34 235.16 230.09 233.39 447,550 +1.21(+0.52%)
Sep 05, 2023 234.00 234.98 231.87 232.18 390,425 -0.98(-0.42%)
Sep 01, 2023 229.82 236.05 228.07 233.15 540,677 +3.74(+1.63%)
Aug 31, 2023 232.27 233.08 228.37 229.41 615,954 -2.79(-1.20%)
Aug 30, 2023 231.90 234.12 230.87 232.20 429,672 +0.30(+0.13%)
Aug 29, 2023 234.74 236.75 231.42 231.90 520,058 -3.59(-1.52%)
Aug 28, 2023 232.40 237.53 231.24 235.49 572,406 +2.56(+1.10%)
Aug 25, 2023 232.94 234.15 230.23 232.93 553,572 -0.41(-0.17%)
Aug 24, 2023 229.36 235.28 228.14 233.34 671,504 +5.35(+2.35%)
Aug 23, 2023 229.02 229.88 224.50 227.99 406,410 +0.34(+0.15%)
Aug 22, 2023 229.68 232.77 226.60 227.65 434,869 -3.13(-1.36%)
Aug 21, 2023 224.84 232.69 224.84 230.78 621,472 +6.82(+3.05%)
Aug 18, 2023 218.07 226.10 217.48 223.96 693,274 +5.89(+2.70%)
Aug 17, 2023 220.04 221.41 217.51 218.07 406,855 -2.19(-0.99%)
Aug 16, 2023 221.05 222.00 220.09 220.26 281,943 -0.80(-0.36%)
Aug 15, 2023 225.38 225.99 220.07 221.05 282,776 -5.23(-2.31%)
Aug 14, 2023 224.22 226.79 222.87 226.29 291,193 +1.82(+0.81%)
Aug 11, 2023 224.06 227.38 221.56 224.47 344,361 +0.41(+0.18%)
Aug 10, 2023 224.71 227.48 221.59 224.06 500,456 +0.58(+0.26%)
Aug 09, 2023 229.46 229.85 222.90 223.48 683,438 -5.81(-2.53%)
Aug 08, 2023 227.67 229.92 223.96 229.29 565,491 -3.34(-1.44%)
Aug 07, 2023 230.67 233.60 230.67 232.63 384,187 +2.89(+1.26%)
Aug 04, 2023 234.94 236.14 229.58 229.74 481,152 -5.53(-2.35%)
Aug 03, 2023 230.35 237.87 229.99 235.27 687,943 +4.82(+2.09%)
Aug 02, 2023 230.14 231.10 228.97 230.46 741,347 -1.17(-0.51%)
Aug 01, 2023 227.50 232.10 226.66 231.63 795,093 +3.75(+1.64%)
Jul 31, 2023 227.53 230.81 224.35 227.88 970,152 +2.49(+1.11%)
Jul 28, 2023 234.82 234.82 221.60 225.39 1,602,394 -9.94(-4.23%)
Jul 27, 2023 234.59 237.01 231.07 235.33 1,426,127 +0.75(+0.32%)
Jul 26, 2023 234.26 236.94 233.48 234.59 925,781 +2.87(+1.24%)
Jul 25, 2023 230.11 233.53 228.81 231.72 609,897 +1.14(+0.50%)
Jul 24, 2023 228.77 232.36 227.72 230.57 596,707 +1.67(+0.73%)
Jul 21, 2023 232.49 232.49 228.25 228.91 629,350 -2.54(-1.10%)
Jul 20, 2023 229.55 232.67 228.19 231.45 681,149 +3.67(+1.61%)
Jul 19, 2023 229.36 232.06 227.09 227.78 828,150 -4.65(-2.00%)
Jul 18, 2023 226.56 234.11 225.05 232.43 682,020 +8.05(+3.59%)
Jul 17, 2023 218.85 225.06 217.93 224.38 704,927 +5.32(+2.43%)
Jul 14, 2023 221.51 221.86 218.41 219.06 489,762 -1.13(-0.51%)
Jul 13, 2023 219.90 221.19 217.19 220.19 531,784 +2.01(+0.92%)
Jul 12, 2023 218.58 220.69 212.65 218.19 935,877 -2.62(-1.19%)
Jul 11, 2023 221.21 224.34 220.52 220.81 955,495 +1.08(+0.49%)
Jul 10, 2023 223.88 224.69 219.65 219.72 567,219 -3.65(-1.63%)
Jul 07, 2023 219.53 225.40 219.53 223.37 798,367 +4.25(+1.94%)
Jul 06, 2023 216.94 221.46 215.97 219.12 1,055,987 +2.04(+0.94%)
Jul 05, 2023 216.22 219.52 214.91 217.08 377,809 -2.01(-0.92%)
Jul 03, 2023 217.64 220.47 215.65 219.09 300,329 +3.06(+1.42%)
Jun 30, 2023 217.24 217.76 214.00 216.03 517,772 -0.47(-0.22%)
Jun 29, 2023 212.39 217.54 211.39 216.50 658,584 +6.40(+3.05%)
Jun 28, 2023 211.18 212.56 209.46 210.10 443,909 -1.27(-0.60%)
Jun 27, 2023 210.04 213.20 208.58 211.37 545,612 +1.35(+0.64%)
Jun 26, 2023 206.14 212.00 205.89 210.02 659,103 +3.12(+1.51%)
Jun 23, 2023 207.65 208.94 205.92 206.90 1,394,985 -1.50(-0.72%)
Jun 22, 2023 208.75 208.88 203.19 208.40 594,860 -0.87(-0.42%)
Jun 21, 2023 208.11 213.21 207.87 209.27 591,184 +1.41(+0.68%)
Jun 20, 2023 204.57 208.29 201.85 207.86 652,815 +0.23(+0.11%)
Jun 16, 2023 213.06 213.06 206.74 207.63 924,685 -4.96(-2.33%)
Jun 15, 2023 202.78 212.81 202.78 212.59 1,019,754 +20.98(+10.95%)
May 08, 2023 191.87 192.68 190.09 191.61 897,481 +2.31(+1.22%)
May 05, 2023 185.85 193.87 185.42 189.30 1,201,322 +9.79(+5.45%)
May 04, 2023 182.58 183.16 177.57 179.50 1,534,867 -6.67(-3.58%)
May 03, 2023 194.31 196.45 185.62 186.17 1,209,251 -8.40(-4.32%)
May 02, 2023 206.84 208.23 193.00 194.57 1,356,018 -15.17(-7.23%)
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.