LPL Financial Holdings Inc (NQ: LPLA )

192.20 +3.38 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 191.00 192.21 186.47 192.20 510,981 +3.38(+1.79%)
Jun 24, 2022 180.20 191.19 179.24 188.82 1,406,424 +11.04(+6.21%)
Jun 23, 2022 187.59 188.55 174.40 177.78 981,865 -9.81(-5.23%)
Jun 22, 2022 187.66 191.40 187.38 187.59 636,057 -4.12(-2.15%)
Jun 21, 2022 190.03 192.21 187.92 191.71 560,859 +6.32(+3.41%)
Jun 17, 2022 182.67 187.61 182.03 185.39 950,186 +2.35(+1.28%)
Jun 16, 2022 183.79 185.03 180.92 183.04 679,437 -5.66(-3.00%)
Jun 15, 2022 191.86 192.94 186.09 188.70 741,893 +0.17(+0.09%)
Jun 14, 2022 183.25 191.06 178.45 188.53 803,057 +8.19(+4.54%)
Jun 13, 2022 181.73 183.32 177.26 180.34 820,290 -8.31(-4.40%)
Jun 10, 2022 191.80 193.80 187.69 188.65 529,084 -6.48(-3.32%)
Jun 09, 2022 202.19 202.19 195.12 195.13 436,068 -7.63(-3.76%)
Jun 08, 2022 201.28 204.37 199.83 202.76 483,898 -0.94(-0.46%)
Jun 07, 2022 197.04 203.98 196.63 203.70 468,092 +4.68(+2.35%)
Jun 06, 2022 199.86 203.67 198.37 199.02 498,949 +0.97(+0.49%)
Jun 03, 2022 195.40 198.79 194.42 198.05 525,256 -0.24(-0.12%)
Jun 02, 2022 191.23 198.34 190.12 198.29 722,420 +6.25(+3.25%)
Jun 01, 2022 195.99 199.41 188.39 192.04 724,188 -4.15(-2.12%)
May 31, 2022 200.70 202.10 195.87 196.19 5,622,745 -4.59(-2.29%)
May 27, 2022 194.73 200.94 194.73 200.78 773,946 +6.13(+3.15%)
May 26, 2022 189.51 196.33 189.46 194.65 926,576 +6.34(+3.37%)
May 25, 2022 182.31 189.30 180.91 188.31 1,097,476 +4.37(+2.38%)
May 24, 2022 182.38 185.09 177.26 183.94 972,610 +0.26(+0.14%)
May 23, 2022 178.32 186.47 178.09 183.68 983,922 +6.84(+3.87%)
May 20, 2022 177.10 179.91 171.91 176.84 947,587 +3.06(+1.76%)
May 19, 2022 169.62 176.11 169.39 173.78 993,320 +1.36(+0.79%)
May 18, 2022 175.35 177.36 170.78 172.42 946,278 -5.64(-3.17%)
May 17, 2022 174.07 178.26 173.32 178.06 721,526 +7.44(+4.36%)
May 16, 2022 174.16 175.09 169.79 170.62 575,884 -3.75(-2.15%)
May 13, 2022 174.83 178.75 173.39 174.37 803,954 +3.87(+2.27%)
May 12, 2022 171.30 174.74 166.83 170.50 674,975 -2.06(-1.19%)
May 11, 2022 171.34 178.83 170.75 172.56 811,849 +0.32(+0.19%)
May 10, 2022 170.25 174.49 165.47 172.24 1,005,629 +4.76(+2.84%)
May 09, 2022 175.59 175.64 166.04 167.48 1,669,482 -11.71(-6.53%)
May 06, 2022 182.91 183.69 175.93 179.19 706,447 -5.25(-2.85%)
May 05, 2022 190.16 192.07 182.10 184.44 602,318 -9.33(-4.81%)
May 04, 2022 192.02 194.30 185.02 193.77 776,450 +2.66(+1.39%)
May 03, 2022 190.96 193.77 188.74 191.11 745,496 +0.61(+0.32%)
May 02, 2022 187.77 191.68 184.92 190.50 867,837 +2.63(+1.40%)
Apr 29, 2022 190.00 197.59 187.54 187.87 1,969,925 -5.36(-2.77%)
Apr 28, 2022 193.72 195.09 185.10 193.23 1,285,854 +2.96(+1.56%)
Apr 27, 2022 187.30 193.51 186.19 190.27 892,636 +1.78(+0.94%)
Apr 26, 2022 194.72 195.15 188.16 188.49 727,729 -8.01(-4.08%)
Apr 25, 2022 193.40 196.68 191.40 196.50 803,253 +0.87(+0.44%)
Apr 22, 2022 200.54 201.93 195.18 195.63 852,018 -6.33(-3.13%)
Apr 21, 2022 220.06 220.80 199.99 201.96 1,625,934 -15.94(-7.32%)
Apr 20, 2022 219.27 220.35 211.92 217.90 1,448,136 -0.62(-0.28%)
Apr 19, 2022 213.07 219.10 213.07 218.52 1,077,663 +5.50(+2.58%)
Apr 18, 2022 213.22 214.08 206.14 213.02 1,379,799 -2.22(-1.03%)
Apr 14, 2022 213.00 216.13 212.01 215.24 1,865,579 +1.96(+0.92%)
Apr 13, 2022 201.06 214.45 200.89 213.28 1,699,530 +12.24(+6.09%)
Apr 12, 2022 200.75 203.95 200.12 201.04 1,900,424 +0.72(+0.36%)
Apr 11, 2022 195.29 200.71 194.37 200.32 2,045,586 +5.34(+2.74%)
Apr 08, 2022 189.26 196.20 188.76 194.98 1,378,357 +6.44(+3.42%)
Apr 07, 2022 187.05 189.99 181.97 188.54 1,469,182 +4.20(+2.28%)
Apr 06, 2022 184.18 185.59 180.53 184.34 1,022,102 -2.06(-1.11%)
Apr 05, 2022 182.64 189.03 181.67 186.40 731,906 +2.01(+1.09%)
Apr 04, 2022 183.84 186.20 182.63 184.39 722,164 +1.01(+0.55%)
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.