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

LPL Financial Holdings Inc (NQ: LPLA )

198.05 -16.69 (-7.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 210.04 210.04 197.92 198.05 1,437,907 -16.69(-7.77%)
Aug 01, 2024 221.52 222.88 213.43 214.74 1,069,085 -6.78(-3.06%)
Jul 31, 2024 222.81 224.94 218.91 221.52 1,211,617 -0.06(-0.03%)
Jul 30, 2024 220.45 222.65 214.37 221.58 1,259,702 +6.07(+2.82%)
Jul 29, 2024 221.22 222.79 214.44 215.51 1,126,100 -5.73(-2.59%)
Jul 26, 2024 241.00 246.35 221.22 221.24 2,638,501 -17.96(-7.51%)
Jul 25, 2024 227.79 242.07 227.79 239.20 2,217,626 +12.20(+5.37%)
Jul 24, 2024 222.32 231.88 221.67 227.00 2,542,476 +6.50(+2.95%)
Jul 23, 2024 214.49 223.97 214.49 220.50 1,985,385 +6.45(+3.01%)
Jul 22, 2024 212.62 216.26 212.52 214.05 1,701,417 +2.43(+1.15%)
Jul 19, 2024 218.93 221.24 202.34 211.62 4,331,347 -7.30(-3.33%)
Jul 18, 2024 227.57 230.55 206.70 218.92 2,854,079 -7.18(-3.18%)
Jul 17, 2024 237.97 238.12 219.09 226.10 3,480,833 -13.53(-5.65%)
Jul 16, 2024 263.57 263.57 239.34 239.63 2,942,050 -24.32(-9.21%)
Jul 15, 2024 265.05 266.64 257.02 263.95 1,400,843 +0.29(+0.11%)
Jul 12, 2024 266.91 269.87 263.23 263.66 652,126 -1.56(-0.59%)
Jul 11, 2024 270.80 270.80 262.64 265.22 721,994 -7.72(-2.83%)
Jul 10, 2024 272.24 273.83 269.01 272.94 325,983 -0.28(-0.10%)
Jul 09, 2024 273.64 277.32 273.08 273.22 439,698 +0.70(+0.26%)
Jul 08, 2024 276.01 278.61 271.92 272.52 594,944 -3.49(-1.26%)
Jul 05, 2024 279.52 279.52 275.23 276.01 408,148 -3.36(-1.20%)
Jul 03, 2024 282.82 284.59 278.14 279.37 277,660 -2.63(-0.93%)
Jul 02, 2024 282.24 283.65 280.46 282.00 308,904 -0.10(-0.04%)
Jul 01, 2024 282.83 284.59 279.13 282.10 658,382 +2.80(+1.00%)
Jun 28, 2024 276.32 279.70 276.10 279.30 975,035 +2.89(+1.05%)
Jun 27, 2024 273.83 277.13 273.83 276.41 384,404 +1.51(+0.55%)
Jun 26, 2024 275.77 277.94 273.15 274.90 436,805 -1.10(-0.40%)
Jun 25, 2024 278.48 280.39 274.71 276.00 568,040 -1.68(-0.61%)
Jun 24, 2024 279.64 280.57 276.88 277.68 894,358 -1.96(-0.70%)
Jun 21, 2024 288.74 288.74 278.83 279.64 767,461 -9.18(-3.18%)
Jun 20, 2024 283.45 289.88 282.91 288.82 519,477 +6.05(+2.14%)
Jun 18, 2024 281.16 283.92 279.06 282.77 313,595 +1.61(+0.57%)
Jun 17, 2024 277.17 281.62 275.74 281.16 251,905 +3.99(+1.44%)
Jun 14, 2024 277.46 279.28 275.24 277.17 311,391 -1.99(-0.71%)
Jun 13, 2024 277.07 279.47 276.17 279.16 331,317 +0.17(+0.06%)
Jun 12, 2024 281.15 281.15 276.05 278.99 630,844 -0.15(-0.05%)
Jun 11, 2024 280.00 281.41 276.16 279.14 408,784 -1.72(-0.61%)
Jun 10, 2024 280.74 282.97 279.99 280.86 339,842 +0.80(+0.29%)
Jun 07, 2024 282.35 283.88 278.78 280.06 407,708 -0.12(-0.04%)
Jun 06, 2024 284.69 286.52 279.93 280.18 286,891 -4.65(-1.63%)
Jun 05, 2024 283.16 285.99 279.87 284.83 571,847 +1.84(+0.65%)
Jun 04, 2024 284.46 287.23 281.18 282.99 670,365 -2.95(-1.03%)
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.