LPL Financial Holdings Inc (NQ: LPLA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	304.95	312.50	302.51	312.25	883,353	+7.35(+2.41%)
Nov 07, 2024	301.58	306.96	300.04	304.90	643,213	-3.26(-1.06%)
Nov 06, 2024	302.70	309.00	293.57	308.16	1,924,491	+32.35(+11.73%)
Nov 05, 2024	270.15	277.85	267.23	275.81	948,805	+1.83(+0.67%)
Nov 04, 2024	280.85	282.18	270.90	273.98	1,098,717	-6.83(-2.43%)
Nov 01, 2024	281.14	282.50	278.34	280.81	1,022,342	-1.37(-0.49%)
Oct 31, 2024	283.00	291.67	276.50	282.18	1,597,650	+18.16(+6.88%)
Oct 30, 2024	265.51	268.01	263.67	264.02	646,237	-1.61(-0.61%)
Oct 29, 2024	266.03	266.37	263.78	265.63	490,737	+1.33(+0.50%)
Oct 28, 2024	261.13	265.72	259.87	264.30	589,497	+3.37(+1.29%)
Oct 25, 2024	262.34	262.38	260.21	260.93	573,612	-1.11(-0.42%)
Oct 24, 2024	259.40	262.22	258.28	262.04	669,152	+4.04(+1.57%)
Oct 23, 2024	253.74	258.36	252.55	258.00	660,152	+1.92(+0.75%)
Oct 22, 2024	255.06	257.82	254.47	256.08	513,832	-0.27(-0.11%)
Oct 21, 2024	258.62	259.29	254.31	256.35	489,056	-2.27(-0.88%)
Oct 18, 2024	262.36	263.44	258.35	258.62	1,876,339	-3.60(-1.37%)
Oct 17, 2024	255.10	262.69	255.10	262.22	966,228	+7.44(+2.92%)
Oct 16, 2024	252.50	259.80	252.24	254.78	705,911	+2.58(+1.02%)
Oct 15, 2024	252.99	257.10	251.74	252.20	670,497	+2.49(+1.00%)
Oct 14, 2024	248.23	250.21	245.87	249.71	646,799	+1.62(+0.65%)
Oct 11, 2024	242.94	249.40	242.94	248.09	709,109	+4.73(+1.94%)
Oct 10, 2024	244.78	249.00	243.16	243.36	758,072	-2.47(-1.00%)
Oct 09, 2024	244.64	247.10	242.57	245.83	1,081,088	+7.12(+2.98%)
Oct 08, 2024	237.58	239.76	236.59	238.71	596,578	-0.46(-0.19%)
Oct 07, 2024	241.86	243.15	239.04	239.17	766,495	-3.85(-1.58%)
Oct 04, 2024	239.64	244.20	238.33	243.02	1,095,363	+7.18(+3.04%)
Oct 03, 2024	230.94	238.31	229.21	235.84	1,172,862	+4.77(+2.06%)
Oct 02, 2024	224.48	231.87	222.75	231.07	1,250,964	+1.22(+0.53%)
Oct 01, 2024	232.56	232.85	227.14	229.85	434,306	-2.78(-1.20%)
Sep 30, 2024	231.30	234.37	229.23	232.63	626,023	+1.77(+0.77%)
Sep 27, 2024	228.82	232.15	227.56	230.86	820,032	+1.59(+0.69%)
Sep 26, 2024	231.07	233.09	225.63	229.27	987,603	-1.08(-0.47%)
Sep 25, 2024	223.55	231.20	222.63	230.35	1,260,028	+8.35(+3.76%)
Sep 24, 2024	221.46	222.81	219.13	222.00	658,401	+1.18(+0.53%)
Sep 23, 2024	217.72	223.40	216.65	220.82	904,697	+5.30(+2.46%)
Sep 20, 2024	219.00	221.48	214.57	215.52	1,165,393	-5.31(-2.40%)
Sep 19, 2024	217.64	222.13	213.65	220.83	1,191,464	+8.73(+4.12%)
Sep 18, 2024	210.34	215.60	210.34	212.10	896,745	+1.59(+0.76%)
Sep 17, 2024	209.74	213.29	208.47	210.51	1,122,246	+2.37(+1.14%)
Sep 16, 2024	206.07	209.71	206.07	208.14	1,196,675	+2.43(+1.18%)
Sep 13, 2024	208.59	210.30	205.50	205.71	515,820	-1.27(-0.61%)
Sep 12, 2024	208.05	210.49	206.60	206.98	626,278	-2.48(-1.18%)
Sep 11, 2024	209.72	209.94	204.41	209.46	599,607	-0.02(-0.01%)
Sep 10, 2024	210.19	212.50	207.56	209.48	1,617,102	-0.71(-0.34%)
Sep 09, 2024	214.96	214.96	206.27	210.19	799,704	-1.24(-0.59%)
Sep 06, 2024	216.03	216.87	210.02	211.43	801,608	-4.44(-2.06%)
Sep 05, 2024	220.88	221.52	214.46	215.87	613,801	-3.46(-1.58%)
Sep 04, 2024	219.34	223.06	218.22	219.33	474,716	-0.38(-0.17%)

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.