NasdaqGS - Nasdaq Real Time Price USD

LPL Financial Holdings Inc. (LPLA)

262.43 +2.66 (+1.02%)
As of 12:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 259.29 263.10 258.45 262.43 262.43 101,610
Apr 18, 2024 260.43 261.47 257.76 259.77 259.77 295,900
Apr 17, 2024 260.01 262.86 257.41 259.11 259.11 280,900
Apr 16, 2024 262.35 263.46 258.05 260.11 260.11 290,300
Apr 15, 2024 264.15 267.92 261.86 263.00 263.00 621,000
Apr 12, 2024 263.31 264.46 258.33 261.12 261.12 563,300
Apr 11, 2024 260.32 264.67 258.74 263.32 263.32 728,100
Apr 10, 2024 258.77 264.40 258.77 259.54 259.54 584,600
Apr 9, 2024 265.84 265.84 257.78 258.21 258.21 489,000
Apr 8, 2024 260.30 262.54 258.85 261.30 261.30 205,200
Apr 5, 2024 259.86 263.95 258.44 260.30 260.30 359,000
Apr 4, 2024 260.19 264.74 255.64 256.41 256.41 559,300
Apr 3, 2024 263.71 266.98 263.28 263.33 263.33 348,200
Apr 2, 2024 266.00 267.63 262.60 263.70 263.70 416,800
Apr 1, 2024 264.20 268.17 262.62 266.36 266.36 307,800
Mar 28, 2024 263.74 264.84 261.63 264.20 264.20 303,000
Mar 27, 2024 260.89 262.76 259.62 262.59 262.59 422,700
Mar 26, 2024 262.89 264.72 259.72 260.22 260.22 435,600
Mar 25, 2024 260.91 264.25 258.45 262.53 262.53 515,300
Mar 22, 2024 270.99 271.89 260.17 260.37 260.37 705,200
Mar 21, 2024 268.86 274.35 267.26 273.77 273.77 433,800
Mar 20, 2024 269.27 270.45 266.24 268.86 268.86 501,300
Mar 19, 2024 269.14 271.57 268.22 269.71 269.71 426,500
Mar 18, 2024 267.33 271.99 266.61 269.75 269.75 506,700
Mar 15, 2024 262.63 269.15 262.63 268.44 268.44 507,500
Mar 14, 2024 265.69 266.97 262.28 264.24 264.24 737,200
Mar 13, 2024 265.27 266.17 262.00 262.57 262.57 442,900
Mar 12, 2024 265.88 266.90 262.76 265.26 265.26 554,500
Mar 11, 2024 0.30 Dividend
Mar 11, 2024 263.67 265.04 260.83 264.11 264.11 342,700
Mar 8, 2024 268.62 269.29 263.95 263.98 263.68 290,600
Mar 7, 2024 266.64 269.23 265.01 268.75 268.44 429,500
Mar 6, 2024 264.67 266.84 261.19 266.70 266.40 477,700
Mar 5, 2024 265.41 266.56 261.49 264.35 264.05 473,100
Mar 4, 2024 266.13 270.79 265.82 267.70 267.40 554,600
Mar 1, 2024 267.90 268.68 263.44 266.24 265.94 448,500
Feb 29, 2024 268.07 269.53 265.21 267.89 267.59 731,500
Feb 28, 2024 266.43 271.11 266.10 268.37 268.07 497,900
Feb 27, 2024 267.60 270.23 266.08 267.95 267.65 628,400
Feb 26, 2024 263.00 268.29 262.14 267.93 267.63 700,800
Feb 23, 2024 264.45 267.04 263.36 263.36 263.06 563,200
Feb 22, 2024 257.67 263.92 257.67 262.65 262.35 470,100
Feb 21, 2024 256.76 258.38 255.42 256.50 256.21 370,600
Feb 20, 2024 256.94 260.22 254.36 255.86 255.57 373,400
Feb 16, 2024 257.46 264.24 257.33 257.66 257.37 523,400
Feb 15, 2024 256.71 259.10 254.89 257.46 257.17 789,100
Feb 14, 2024 257.75 259.28 252.17 255.00 254.71 477,800
Feb 13, 2024 257.14 263.34 254.77 257.80 257.51 845,600
Feb 12, 2024 249.00 251.53 246.49 251.44 251.15 570,400
Feb 9, 2024 245.47 248.21 244.20 248.13 247.85 307,200
Feb 8, 2024 243.41 245.14 241.59 243.81 243.53 347,900
Feb 7, 2024 243.17 245.28 239.90 243.80 243.52 412,700
Feb 6, 2024 248.19 249.67 240.75 241.50 241.23 639,700
Feb 5, 2024 251.60 251.60 245.56 248.23 247.95 821,300
Feb 2, 2024 250.00 259.27 241.67 251.21 250.92 1,703,400
Feb 1, 2024 238.76 242.05 236.96 240.46 240.19 1,069,700
Jan 31, 2024 242.56 242.82 237.28 239.19 238.92 727,700
Jan 30, 2024 241.08 245.55 240.60 244.31 244.03 719,000
Jan 29, 2024 241.52 243.29 239.85 240.28 240.01 769,500
Jan 26, 2024 241.84 244.82 240.70 243.01 242.73 432,400
Jan 25, 2024 242.07 245.00 239.77 240.68 240.41 687,200
Jan 24, 2024 242.73 244.76 240.37 242.07 241.79 548,500
Jan 23, 2024 243.91 245.34 240.94 241.14 240.87 676,400
Jan 22, 2024 239.50 242.51 237.30 242.17 241.89 535,500
Jan 19, 2024 237.86 241.09 236.56 239.60 239.33 475,100
Jan 18, 2024 232.79 236.77 231.08 236.64 236.37 379,200
Jan 17, 2024 230.00 236.51 228.63 234.08 233.81 452,000
Jan 16, 2024 231.00 235.16 230.93 233.06 232.80 516,500
Jan 12, 2024 233.14 235.60 229.37 230.93 230.67 491,000
Jan 11, 2024 235.30 236.55 232.04 232.91 232.65 396,400
Jan 10, 2024 232.06 234.61 231.06 234.17 233.90 334,200
Jan 9, 2024 237.97 238.85 230.21 232.85 232.59 423,300
Jan 8, 2024 235.31 237.83 230.02 237.56 237.29 735,000
Jan 5, 2024 233.00 235.81 230.95 234.55 234.28 477,800
Jan 4, 2024 233.31 238.29 232.40 232.68 232.42 535,300
Jan 3, 2024 231.09 235.88 230.06 232.73 232.47 598,300
Jan 2, 2024 228.84 230.90 223.81 230.75 230.49 552,500
Dec 29, 2023 229.29 229.45 226.82 227.62 227.36 274,000
Dec 28, 2023 227.73 229.48 227.49 228.46 228.20 201,100
Dec 27, 2023 227.74 229.12 226.68 227.67 227.41 287,900
Dec 26, 2023 226.13 228.53 225.21 227.28 227.02 384,600
Dec 22, 2023 222.70 226.58 222.38 225.76 225.50 666,500
Dec 21, 2023 221.07 223.10 218.15 223.01 222.76 694,200
Dec 20, 2023 217.95 225.02 217.95 221.59 221.34 768,100
Dec 19, 2023 218.88 224.39 218.88 222.60 222.35 877,900
Dec 18, 2023 215.19 220.22 213.86 218.23 217.98 1,320,200
Dec 15, 2023 213.21 215.87 208.44 209.89 209.65 1,502,900
Dec 14, 2023 214.00 217.07 211.79 214.83 214.59 1,794,400
Dec 13, 2023 228.00 229.00 212.65 214.70 214.46 1,067,400
Dec 12, 2023 225.33 230.13 224.54 228.00 227.74 654,100
Dec 11, 2023 224.72 228.10 222.55 225.33 225.07 498,200
Dec 8, 2023 217.29 225.17 216.07 224.11 223.86 794,500
Dec 7, 2023 216.80 217.77 214.23 216.34 216.09 1,096,400
Dec 6, 2023 223.23 224.79 216.73 216.80 216.55 707,600
Dec 5, 2023 221.30 222.13 218.00 222.05 221.80 498,200
Dec 4, 2023 221.62 225.22 221.01 222.41 222.16 581,300
Dec 1, 2023 220.61 224.65 219.42 221.99 221.74 922,400
Nov 30, 2023 217.81 223.54 217.52 222.30 222.05 1,073,800
Nov 29, 2023 216.66 220.06 212.79 216.82 216.57 979,600
Nov 28, 2023 230.92 230.92 216.37 216.46 216.21 786,500
Nov 27, 2023 227.85 231.69 227.85 230.61 230.35 514,600
Nov 24, 2023 225.93 230.24 225.93 228.85 228.59 179,600
Nov 22, 2023 227.70 229.08 225.12 226.34 226.08 322,400
Nov 21, 2023 225.52 229.89 225.27 227.71 227.45 549,800
Nov 20, 2023 224.46 227.86 224.28 225.11 224.85 475,700
Nov 17, 2023 221.90 224.75 220.83 224.46 224.20 945,500
Nov 16, 2023 221.94 225.53 217.26 221.02 220.77 915,500
Nov 15, 2023 223.00 223.55 220.31 221.49 221.24 502,900
Nov 14, 2023 223.01 225.60 218.69 222.06 221.81 899,700
Nov 13, 2023 228.78 229.87 226.29 226.57 226.31 437,800
Nov 10, 2023 227.30 229.33 225.13 228.57 228.31 460,000
Nov 9, 2023 224.42 229.17 223.84 226.96 226.70 634,500
Nov 8, 2023 0.30 Dividend
Nov 8, 2023 221.36 223.67 220.91 223.14 222.89 515,900
Nov 7, 2023 219.27 222.97 218.47 221.39 220.84 644,900
Nov 6, 2023 219.85 221.30 215.60 220.91 220.36 830,700
Nov 3, 2023 223.77 223.77 215.80 218.03 217.49 1,162,500
Nov 2, 2023 218.71 223.62 216.44 219.57 219.02 1,076,500
Nov 1, 2023 225.66 228.14 217.00 218.48 217.94 898,900
Oct 31, 2023 222.68 224.85 218.33 224.52 223.96 732,100
Oct 30, 2023 221.49 227.46 220.56 223.29 222.73 694,100
Oct 27, 2023 207.45 227.31 200.18 221.46 220.91 1,245,400
Oct 26, 2023 215.00 223.84 215.00 221.93 221.38 703,600
Oct 25, 2023 219.46 219.63 215.20 216.21 215.67 583,500
Oct 24, 2023 221.49 222.10 218.62 220.04 219.49 428,900
Oct 23, 2023 221.56 222.66 218.12 219.18 218.63 431,600
Oct 20, 2023 225.89 227.08 220.10 221.56 221.01 316,700
Oct 19, 2023 231.57 232.70 225.77 225.88 225.32 364,600
Oct 18, 2023 236.90 236.90 232.74 232.74 232.16 427,100
Oct 17, 2023 233.09 239.61 232.67 238.07 237.48 458,400
Oct 16, 2023 230.15 233.67 230.15 232.12 231.54 394,900
Oct 13, 2023 227.66 231.22 224.76 227.86 227.29 408,100
Oct 12, 2023 231.71 231.75 223.29 227.83 227.26 597,200
Oct 11, 2023 236.99 237.40 230.54 233.38 232.80 453,400
Oct 10, 2023 238.59 241.49 237.07 237.17 236.58 491,500
Oct 9, 2023 236.63 239.08 235.12 236.80 236.21 347,300
Oct 6, 2023 235.02 241.68 228.23 239.77 239.17 433,400
Oct 5, 2023 231.48 236.40 229.80 234.84 234.26 448,700
Oct 4, 2023 230.20 236.41 229.53 232.55 231.97 441,200
Oct 3, 2023 236.36 236.36 228.28 230.70 230.13 488,000
Oct 2, 2023 237.79 241.72 236.26 238.18 237.59 468,500
Sep 29, 2023 238.80 240.60 237.22 237.65 237.06 384,700
Sep 28, 2023 237.35 240.99 237.35 238.86 238.27 337,000
Sep 27, 2023 239.14 239.29 236.62 237.06 236.47 366,400
Sep 26, 2023 238.36 240.89 236.20 237.59 237.00 495,100
Sep 25, 2023 240.49 242.66 239.80 240.67 240.07 333,200
Sep 22, 2023 239.25 245.65 237.48 241.15 240.55 554,300
Sep 21, 2023 245.54 246.89 235.86 238.87 238.28 788,200
Sep 20, 2023 247.17 250.09 246.39 246.68 246.07 422,300
Sep 19, 2023 247.42 250.65 247.03 247.52 246.90 540,000
Sep 18, 2023 246.23 247.16 240.96 246.50 245.89 576,300
Sep 15, 2023 244.36 247.88 243.61 247.08 246.46 1,082,100
Sep 14, 2023 244.16 246.10 243.39 245.49 244.88 454,800
Sep 13, 2023 243.64 244.98 241.28 242.83 242.23 402,100
Sep 12, 2023 241.06 243.74 240.14 242.73 242.13 449,700
Sep 11, 2023 244.40 246.21 240.41 240.88 240.28 567,100
Sep 8, 2023 235.64 242.71 235.64 242.50 241.90 649,700
Sep 7, 2023 235.08 237.28 234.28 235.56 234.97 497,900
Sep 6, 2023 231.52 236.37 231.27 234.59 234.01 445,300
Sep 5, 2023 235.20 236.19 233.07 233.37 232.79 388,400
Sep 1, 2023 231.00 237.26 229.24 234.35 233.77 537,800
Aug 31, 2023 233.46 234.28 229.54 230.59 230.02 612,800
Aug 30, 2023 233.09 235.32 232.06 233.39 232.81 427,500
Aug 29, 2023 235.95 237.97 232.61 233.09 232.51 517,300
Aug 28, 2023 233.59 238.76 232.43 236.70 236.11 569,500
Aug 25, 2023 234.14 235.35 231.41 234.13 233.55 550,700
Aug 24, 2023 230.54 236.49 229.32 234.54 233.96 668,100
Aug 23, 2023 230.20 231.06 225.65 229.16 228.59 404,300
Aug 22, 2023 230.86 233.97 227.77 228.82 228.25 432,600
Aug 21, 2023 226.00 233.89 226.00 231.97 231.39 618,300
Aug 18, 2023 219.19 227.26 218.60 225.11 224.55 689,700
Aug 17, 2023 221.17 222.55 218.63 219.19 218.64 404,800
Aug 16, 2023 222.19 223.14 221.22 221.39 220.84 280,500
Aug 15, 2023 226.54 227.15 221.20 222.19 221.64 281,300
Aug 14, 2023 225.37 227.96 224.02 227.45 226.88 289,700
Aug 11, 2023 225.21 228.55 222.70 225.62 225.06 340,400
Aug 10, 2023 0.30 Dividend
Aug 10, 2023 225.86 228.65 222.73 225.21 224.65 497,900
Aug 9, 2023 230.95 231.35 224.34 224.93 224.07 679,000
Aug 8, 2023 229.15 231.42 225.41 230.78 229.90 561,800
Aug 7, 2023 232.17 235.12 232.17 234.14 233.25 381,700
Aug 4, 2023 236.46 237.68 231.07 231.23 230.35 478,100
Aug 3, 2023 231.84 239.41 231.49 236.80 235.90 683,500
Aug 2, 2023 231.63 232.60 230.46 231.95 231.06 736,600
Aug 1, 2023 228.98 233.61 228.13 233.13 232.24 789,900
Jul 31, 2023 229.00 232.31 225.81 229.36 228.48 963,900
Jul 28, 2023 236.34 236.34 223.04 226.85 225.98 1,592,100
Jul 27, 2023 236.11 238.55 232.57 236.86 235.96 1,416,900
Jul 26, 2023 235.78 238.48 234.99 236.11 235.21 919,800
Jul 25, 2023 231.60 235.05 230.29 233.22 232.33 606,000
Jul 24, 2023 230.25 233.87 229.20 232.07 231.18 592,900
Jul 21, 2023 234.00 234.00 229.73 230.39 229.51 625,300
Jul 20, 2023 231.04 234.18 229.67 232.95 232.06 676,800
Jul 19, 2023 230.85 233.57 228.57 229.26 228.38 822,800
Jul 18, 2023 228.03 235.63 226.51 233.94 233.05 677,600
Jul 17, 2023 220.27 226.52 219.34 225.84 224.98 700,400
Jul 14, 2023 222.95 223.30 219.83 220.48 219.64 484,200
Jul 13, 2023 221.33 222.62 218.60 221.62 220.77 528,400
Jul 12, 2023 220.00 222.12 214.03 219.60 218.76 929,700
Jul 11, 2023 222.64 225.79 221.95 222.24 221.39 949,900
Jul 10, 2023 225.33 226.15 221.07 221.15 220.31 563,600
Jul 7, 2023 220.95 226.87 220.95 224.82 223.96 793,200
Jul 6, 2023 218.35 222.90 217.37 220.54 219.70 1,049,200
Jul 5, 2023 217.62 220.94 216.30 218.49 217.66 375,300
Jul 3, 2023 219.05 221.90 217.05 220.51 219.67 298,400
Jun 30, 2023 218.65 219.18 215.39 217.43 216.60 514,300
Jun 29, 2023 213.77 218.95 212.76 217.90 217.07 654,300
Jun 28, 2023 212.55 213.94 210.82 211.46 210.65 441,000
Jun 27, 2023 211.40 214.58 209.93 212.74 211.93 542,100
Jun 26, 2023 207.48 213.38 207.23 211.38 210.57 654,700
Jun 23, 2023 209.00 210.29 207.26 208.24 207.44 1,386,000
Jun 22, 2023 210.10 210.23 204.51 209.75 208.95 591,000
Jun 21, 2023 209.46 214.59 209.22 210.63 209.83 587,400
Jun 20, 2023 205.90 209.64 203.16 209.21 208.41 648,600
Jun 16, 2023 214.44 214.44 208.08 208.98 208.18 918,700
Jun 15, 2023 204.10 214.19 204.10 213.97 213.15 1,013,200
Jun 14, 2023 199.31 207.02 199.31 205.61 204.82 900,300
Jun 13, 2023 197.89 201.06 196.69 200.10 199.34 521,900
Jun 12, 2023 202.88 203.72 195.59 196.73 195.98 920,700
Jun 9, 2023 201.74 204.87 200.37 204.52 203.74 619,300
Jun 8, 2023 203.41 204.70 197.30 200.68 199.91 481,800
Jun 7, 2023 201.35 205.04 199.29 204.88 204.10 1,088,700
Jun 6, 2023 198.67 202.64 198.35 200.35 199.58 660,600
Jun 5, 2023 201.94 202.77 196.46 199.99 199.23 729,800
Jun 2, 2023 199.13 203.94 199.04 202.77 202.00 931,600
Jun 1, 2023 195.22 197.15 190.13 195.79 195.04 653,400
May 31, 2023 196.96 198.22 192.32 194.78 194.04 1,554,300
May 30, 2023 199.44 200.56 196.85 198.52 197.76 506,300
May 26, 2023 198.00 199.89 196.71 197.70 196.94 802,300
May 25, 2023 194.01 200.52 194.01 198.06 197.30 604,500
May 24, 2023 196.68 196.68 193.01 193.61 192.87 407,600
May 23, 2023 198.13 201.80 195.72 197.03 196.28 501,800
May 22, 2023 198.28 200.12 195.87 198.04 197.28 801,700
May 19, 2023 197.82 199.90 195.79 197.98 197.22 730,800
May 18, 2023 195.30 197.61 193.98 196.75 196.00 769,300
May 17, 2023 0.30 Dividend
May 17, 2023 191.18 197.24 190.67 195.54 194.79 543,300
May 16, 2023 191.44 192.75 189.59 189.89 188.87 648,100
May 15, 2023 188.84 193.57 187.87 191.10 190.07 810,200
May 12, 2023 190.26 192.42 186.35 187.93 186.92 894,500
May 11, 2023 187.40 190.41 187.14 187.96 186.95 760,300
May 10, 2023 193.73 194.37 188.98 190.35 189.32 987,500
May 9, 2023 191.20 194.04 190.68 192.50 191.46 720,400
May 8, 2023 193.41 194.23 191.63 193.15 192.11 890,300
May 5, 2023 187.35 195.43 186.91 190.82 189.79 1,191,700
May 4, 2023 184.05 184.63 179.00 180.95 179.97 1,522,600
May 3, 2023 195.87 198.03 187.11 187.67 186.66 1,199,600
May 2, 2023 208.50 209.91 194.55 196.14 195.08 1,345,200
May 1, 2023 209.67 212.78 207.79 211.43 210.29 1,163,400
Apr 28, 2023 192.71 209.52 192.71 208.84 207.71 1,697,300
Apr 27, 2023 201.54 203.20 197.22 203.01 201.91 1,264,500
Apr 26, 2023 198.19 201.68 197.98 199.47 198.39 893,700
Apr 25, 2023 203.27 203.28 198.32 200.51 199.43 1,094,800
Apr 24, 2023 204.04 205.96 203.34 205.39 204.28 662,400
Apr 21, 2023 204.55 205.09 200.34 203.88 202.78 709,500
Apr 20, 2023 205.00 206.69 204.32 205.36 204.25 555,100
Apr 19, 2023 206.78 208.92 203.21 206.78 205.66 587,000

Related Tickers

RJF Raymond James Financial, Inc.
123.15
+0.97%
 
TW Tradeweb Markets Inc.
101.09
+0.09%
 
HLI Houlihan Lokey, Inc.
123.73
+1.10%
 
MKTX MarketAxess Holdings Inc.
206.24
+1.52%
 
EVR Evercore Inc.
186.52
+0.66%
 
DFIN Donnelley Financial Solutions, Inc.
62.97
+2.04%
 
PJT PJT Partners Inc.
92.12
+0.95%
 
PIPR Piper Sandler Companies
186.63
+1.51%
 
XP XP Inc.
21.02
-0.26%
 
SF Stifel Financial Corp.
75.31
+0.57%