LPL Financial Holdings Inc (NQ: LPLA )

159.80 USD -12.19 (-7.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 165.00 165.64 159.45 159.80 335,903 -12.19(-7.09%)
Nov 24, 2021 169.35 172.91 168.92 171.99 372,466 +1.49(+0.87%)
Nov 23, 2021 165.79 170.75 165.79 170.50 384,537 +5.08(+3.07%)
Nov 22, 2021 166.60 168.85 163.50 165.42 381,398 +1.33(+0.81%)
Nov 19, 2021 164.99 165.58 162.66 164.09 361,739 -2.46(-1.48%)
Nov 18, 2021 167.23 166.62 166.01 166.55 201,606 -0.03(-0.02%)
Nov 17, 2021 168.29 168.29 165.49 166.58 324,128 -1.30(-0.77%)
Nov 16, 2021 167.49 169.94 164.21 167.88 281,545 +0.98(+0.59%)
Nov 15, 2021 165.83 168.11 165.80 166.90 296,539 +1.98(+1.20%)
Nov 12, 2021 164.42 165.42 163.72 164.92 263,023 +0.50(+0.30%)
Nov 11, 2021 163.94 166.35 163.63 164.42 289,404 +0.82(+0.50%)
Nov 10, 2021 163.15 163.60 397,660 -0.37(-0.23%)
Nov 09, 2021 164.95 167.46 162.51 163.97 404,736 -3.09(-1.85%)
Nov 08, 2021 169.45 170.50 166.25 167.06 317,061 -1.15(-0.68%)
Nov 05, 2021 171.86 173.00 167.08 168.21 349,471 -1.95(-1.15%)
Nov 04, 2021 173.00 173.00 167.24 170.16 483,174 -2.85(-1.65%)
Nov 03, 2021 170.01 173.81 169.79 173.01 452,222 +2.92(+1.72%)
Nov 02, 2021 168.04 171.15 166.85 170.09 324,424 +3.41(+2.05%)
Nov 01, 2021 166.49 167.74 163.26 166.68 558,618 +2.66(+1.62%)
Oct 29, 2021 166.54 170.00 163.02 164.02 1,020,453 -10.71(-6.13%)
Oct 28, 2021 172.34 174.88 171.16 174.73 613,404 +2.65(+1.54%)
Oct 27, 2021 174.41 175.98 171.65 172.08 612,739 -2.94(-1.68%)
Oct 26, 2021 175.47 175.02 618,113 +0.40(+0.23%)
Oct 25, 2021 175.39 176.22 173.72 174.62 483,277 -0.28(-0.16%)
Oct 22, 2021 173.42 175.02 172.74 174.90 680,742 +1.57(+0.91%)
Oct 21, 2021 174.36 175.37 172.78 173.33 341,628 -1.03(-0.59%)
Oct 20, 2021 173.49 175.31 171.77 174.36 305,222 +0.65(+0.37%)
Oct 19, 2021 173.55 173.85 171.42 173.71 379,911 +1.24(+0.72%)
Oct 18, 2021 172.68 172.85 171.22 172.47 604,909 -0.03(-0.02%)
Oct 15, 2021 171.15 173.35 170.29 172.50 683,137 +2.51(+1.48%)
Oct 14, 2021 168.73 170.10 167.43 169.99 418,606 +3.07(+1.84%)
Oct 13, 2021 167.13 167.63 165.22 166.92 391,059 +0.09(+0.05%)
Oct 12, 2021 166.95 168.03 165.81 166.83 516,230 -0.24(-0.14%)
Oct 11, 2021 168.17 168.96 166.88 167.07 430,836 -0.18(-0.11%)
Oct 08, 2021 163.72 167.75 155.53 167.25 583,485 +2.90(+1.76%)
Oct 07, 2021 164.20 166.66 164.05 164.35 649,353 +2.04(+1.26%)
Oct 06, 2021 159.94 162.72 158.76 162.31 496,505 +0.28(+0.17%)
Oct 05, 2021 158.34 162.38 157.96 162.03 1,057,885 +4.34(+2.75%)
Oct 04, 2021 159.18 162.75 156.85 157.69 833,733 -2.49(-1.55%)
Oct 01, 2021 156.40 161.67 156.40 160.18 715,544 +3.42(+2.18%)
Sep 30, 2021 159.61 161.03 156.73 156.76 515,213 -2.46(-1.55%)
Sep 29, 2021 158.68 160.14 156.40 159.22 423,860 +1.21(+0.77%)
Sep 28, 2021 160.31 161.87 157.85 158.01 949,307 -3.12(-1.94%)
Sep 27, 2021 156.44 161.49 156.14 161.13 698,793 +5.49(+3.53%)
Sep 24, 2021 153.06 158.15 151.98 155.64 912,191 +2.34(+1.53%)
Sep 23, 2021 148.62 153.41 147.78 153.30 453,906 +5.87(+3.98%)
Sep 22, 2021 143.50 148.63 142.15 147.43 479,091 +4.96(+3.48%)
Sep 21, 2021 143.48 144.07 140.37 142.47 344,274 -0.11(-0.08%)
Sep 20, 2021 144.30 144.85 139.84 142.58 516,494 -4.23(-2.88%)
Sep 17, 2021 144.30 148.34 143.15 146.81 1,184,360 +2.76(+1.92%)
Sep 16, 2021 145.65 146.99 143.98 144.05 225,470 -1.54(-1.06%)
Sep 15, 2021 143.09 146.17 142.60 145.59 231,847 +2.59(+1.81%)
Sep 14, 2021 145.22 145.76 142.46 143.00 212,809 -1.99(-1.37%)
Sep 13, 2021 146.24 146.24 143.31 144.99 254,555 +0.92(+0.64%)
Sep 10, 2021 146.57 147.22 143.26 144.07 227,301 -2.13(-1.46%)
Sep 09, 2021 145.67 147.82 145.41 146.20 228,851 -0.11(-0.08%)
Sep 08, 2021 147.07 147.94 145.91 146.31 196,558 -1.44(-0.97%)
Sep 07, 2021 149.78 150.93 147.43 147.75 278,266 -2.04(-1.36%)
Sep 03, 2021 149.99 151.15 148.50 149.79 241,629 -0.24(-0.16%)
Sep 02, 2021 149.86 151.31 149.01 150.03 264,287 +0.74(+0.50%)
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.