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

LPL Financial Holdings Inc (NQ: LPLA )

266.18 -2.23 (-0.83%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 15, 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 29, 2022 188.12 195.63 185.68 186.01 1,989,661 -5.31(-2.77%)
Apr 28, 2022 191.80 193.16 183.26 191.31 1,298,737 +2.93(+1.56%)
Apr 27, 2022 185.44 191.59 184.34 188.38 901,579 +1.76(+0.94%)
Apr 26, 2022 192.79 193.21 186.29 186.62 735,020 -7.93(-4.08%)
Apr 25, 2022 191.48 194.72 189.50 194.55 811,300 +0.86(+0.45%)
Apr 22, 2022 198.55 199.93 193.24 193.69 860,554 -6.27(-3.13%)
Apr 21, 2022 217.88 218.61 198.01 199.96 1,642,224 -15.78(-7.31%)
Apr 20, 2022 217.09 218.16 209.82 215.74 1,462,645 -0.61(-0.28%)
Apr 19, 2022 210.96 216.93 210.96 216.35 1,088,460 +5.44(+2.58%)
Apr 18, 2022 211.10 211.96 204.10 210.91 1,393,623 -2.20(-1.03%)
Apr 14, 2022 210.89 213.99 209.91 213.10 1,884,270 +1.94(+0.92%)
Apr 13, 2022 199.07 212.32 198.90 211.16 1,716,557 +12.12(+6.09%)
Apr 12, 2022 198.76 201.93 198.13 199.05 1,919,464 +0.71(+0.36%)
Apr 11, 2022 193.35 198.72 192.44 198.33 2,066,080 +5.29(+2.74%)
Apr 08, 2022 187.38 194.25 186.89 193.05 1,392,166 +6.38(+3.42%)
Apr 07, 2022 185.19 188.10 180.16 186.67 1,483,901 +4.16(+2.28%)
Apr 06, 2022 182.35 183.75 178.74 182.51 1,032,342 -2.04(-1.11%)
Apr 05, 2022 180.83 187.16 179.87 184.55 739,239 +1.99(+1.09%)
Apr 04, 2022 182.02 184.35 180.82 182.56 729,399 +1.00(+0.55%)
Apr 01, 2022 180.87 183.26 180.49 181.56 743,230 +0.69(+0.38%)
Mar 31, 2022 182.75 186.91 180.87 180.87 811,556 -2.99(-1.63%)
Mar 30, 2022 184.87 185.39 181.84 183.86 677,022 +0.16(+0.09%)
Mar 29, 2022 186.95 189.09 183.54 183.70 638,079 -1.16(-0.63%)
Mar 28, 2022 184.46 186.53 181.75 184.86 398,138 -0.88(-0.47%)
Mar 25, 2022 186.13 187.90 183.81 185.74 439,331 -0.73(-0.39%)
Mar 24, 2022 182.33 186.87 181.52 186.47 693,217 +4.43(+2.43%)
Mar 23, 2022 179.75 185.71 179.75 182.05 794,350 -2.49(-1.35%)
Mar 22, 2022 181.34 186.58 179.65 184.53 614,850 +6.35(+3.56%)
Mar 21, 2022 180.07 183.08 176.69 178.19 432,915 -1.03(-0.57%)
Mar 18, 2022 175.36 180.19 169.14 179.21 856,434 +4.02(+2.29%)
Mar 17, 2022 170.63 175.48 169.06 175.19 445,630 +2.46(+1.42%)
Mar 16, 2022 164.37 172.77 163.82 172.74 719,125 +11.32(+7.01%)
Mar 15, 2022 159.95 162.07 157.22 161.42 535,053 +2.67(+1.68%)
Mar 14, 2022 157.16 163.09 150.03 158.75 602,663 +3.74(+2.41%)
Mar 11, 2022 159.92 160.97 154.75 155.01 513,613 -0.64(-0.41%)
Mar 10, 2022 150.74 156.50 155.65 737,131 +2.60(+1.70%)
Mar 09, 2022 151.90 154.81 148.67 153.05 590,730 +9.44(+6.57%)
Mar 08, 2022 142.91 148.99 139.03 143.61 710,242 +1.59(+1.12%)
Mar 07, 2022 153.31 155.04 141.83 142.02 1,149,651 -13.29(-8.55%)
Mar 04, 2022 162.32 162.68 154.09 155.30 725,995 -10.94(-6.58%)
Mar 03, 2022 169.84 170.74 165.70 166.25 373,381 -3.60(-2.12%)
Mar 02, 2022 165.37 171.19 163.91 169.84 696,182 +6.44(+3.94%)
Mar 01, 2022 177.12 177.91 162.03 163.40 1,034,963 -15.47(-8.65%)
Feb 28, 2022 175.73 180.54 175.14 178.87 625,220 -1.76(-0.97%)
Feb 25, 2022 176.06 181.81 178.14 180.63 645,062 +5.83(+3.34%)
Feb 24, 2022 168.51 175.69 165.09 174.80 784,739 -2.17(-1.23%)
Feb 23, 2022 181.19 183.21 176.54 176.97 716,050 -2.63(-1.46%)
Feb 22, 2022 177.06 182.05 176.31 179.60 642,129 +0.52(+0.29%)
Feb 18, 2022 179.08 0 -1.40(-0.78%)
Feb 17, 2022 185.34 185.75 180.05 180.48 653,115 -6.47(-3.46%)
Feb 16, 2022 184.35 187.32 182.39 186.96 605,358 +1.58(+0.85%)
Feb 15, 2022 184.48 187.15 184.08 185.37 673,446 +3.89(+2.15%)
Feb 14, 2022 184.04 186.02 180.82 181.48 560,351 -3.45(-1.87%)
Feb 11, 2022 186.27 189.30 183.40 184.93 783,645 -2.34(-1.25%)
Feb 10, 2022 187.84 194.03 186.87 187.27 799,371 -1.31(-0.69%)
Feb 09, 2022 189.62 190.84 186.84 188.58 763,409 +1.21(+0.64%)
Feb 08, 2022 178.89 188.15 178.85 187.37 935,765 +9.56(+5.38%)
Feb 07, 2022 181.12 181.15 177.53 177.81 617,917 -1.34(-0.75%)
Feb 04, 2022 172.84 182.43 172.84 179.16 1,295,966 +8.19(+4.79%)
Feb 03, 2022 172.84 169.70 170.96 688,370 -3.22(-1.85%)
Feb 02, 2022 175.76 175.95 172.74 174.18 633,793 -1.14(-0.65%)
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.