LPL Financial Holdings Inc.
LPLA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | $331.09 | $335.44 | $328.70 | $330.88 | +0.88% | 585.05K |
| Oct 8, 2026 | $324.77 | $333.89 | $323.43 | $328.00 | +0.99% | 831.90K |
| Oct 7, 2026 | $331.13 | $332.81 | $322.08 | $324.80 | -2.28% | 923.04K |
| Oct 6, 2026 | $331.87 | $336.07 | $330.53 | $332.39 | +0.12% | 739.81K |
| Oct 5, 2026 | $319.86 | $334.35 | $315.95 | $331.98 | +4.91% | 1.35M |
| Oct 2, 2026 | $311.27 | $317.41 | $308.00 | $316.44 | +1.37% | 982.95K |
| Oct 1, 2026 | $301.56 | $314.31 | $300.00 | $312.15 | +2.08% | 836.81K |
| Sep 30, 2026 | $307.39 | $308.31 | $303.26 | $305.80 | -0.73% | 771.46K |
| Sep 29, 2026 | $312.90 | $314.41 | $305.05 | $308.05 | -1.48% | 1.20M |
| Sep 28, 2026 | $314.34 | $315.26 | $310.01 | $312.68 | -0.53% | 801.54K |
| Sep 25, 2026 | $309.23 | $319.57 | $309.23 | $314.36 | +3.83% | 1.13M |
| Sep 24, 2026 | $303.33 | $306.75 | $295.58 | $302.76 | +0.10% | 826.82K |
| Sep 23, 2026 | $309.90 | $315.41 | $301.79 | $302.47 | -1.64% | 1.11M |
| Sep 22, 2026 | $332.76 | $334.21 | $300.55 | $307.50 | -7.45% | 2.30M |
| Sep 21, 2026 | $332.77 | $335.93 | $327.28 | $332.26 | +1.27% | 387.47K |
| Sep 18, 2026 | $329.94 | $335.30 | $326.97 | $328.09 | -0.56% | 1.12M |
| Sep 17, 2026 | $334.15 | $337.71 | $328.63 | $329.94 | -0.93% | 573.61K |
| Sep 16, 2026 | $338.91 | $342.54 | $328.46 | $333.04 | -2.55% | 667.29K |
| Sep 15, 2026 | $344.97 | $348.66 | $340.26 | $341.74 | -1.13% | 295.94K |
| Sep 14, 2026 | $352.46 | $354.82 | $339.49 | $345.66 | -2.30% | 591.96K |
| Sep 11, 2026 | $349.27 | $354.51 | $345.33 | $353.78 | +1.88% | 428.47K |
| Sep 10, 2026 | $351.28 | $353.06 | $347.12 | $347.26 | -0.67% | 380.62K |
| Sep 9, 2026 | $348.42 | $352.26 | $344.65 | $349.60 | -0.18% | 500.49K |
| Sep 8, 2026 | $355.24 | $357.10 | $347.84 | $350.22 | -2.54% | 495.90K |
| Sep 4, 2026 | $355.43 | $359.34 | $353.49 | $359.33 | -0.31% | 441.06K |
| Sep 3, 2026 | $355.10 | $365.80 | $355.10 | $360.45 | +1.51% | 675.51K |
| Sep 2, 2026 | $357.63 | $368.75 | $352.64 | $355.10 | -0.71% | 927.14K |
| Sep 1, 2026 | $369.40 | $370.00 | $354.46 | $357.63 | -3.38% | 1.35M |
| Aug 31, 2026 | $369.18 | $372.92 | $368.52 | $370.14 | -0.15% | 751.70K |
| Aug 28, 2026 | $361.89 | $371.46 | $358.99 | $370.69 | +2.62% | 554.41K |
| Aug 27, 2026 | $357.36 | $363.95 | $355.73 | $361.22 | +0.27% | 458.02K |
| Aug 26, 2026 | $359.87 | $365.00 | $344.45 | $360.25 | -0.45% | 721.69K |
| Aug 25, 2026 | $363.94 | $365.00 | $357.48 | $361.88 | -0.63% | 329.06K |
| Aug 24, 2026 | $362.85 | $369.98 | $361.70 | $364.18 | +0.78% | 388.26K |
| Aug 21, 2026 | $354.02 | $363.15 | $353.11 | $361.35 | +2.07% | 477.14K |
| Aug 20, 2026 | $360.65 | $361.73 | $352.05 | $354.02 | -1.45% | 529.62K |
| Aug 19, 2026 | $371.58 | $373.05 | $357.72 | $359.23 | -2.58% | 513.50K |
| Aug 18, 2026 | $369.58 | $372.29 | $366.88 | $368.73 | +0.14% | 366.81K |
| Aug 17, 2026 | $370.67 | $375.03 | $366.35 | $368.20 | -0.67% | 489.19K |
| Aug 14, 2026 | $375.14 | $375.25 | $369.59 | $370.67 | -1.14% | 392.47K |
| Aug 13, 2026 | $376.59 | $379.00 | $370.55 | $374.96 | -0.46% | 596.39K |
| Aug 12, 2026 | $368.98 | $376.99 | $366.35 | $376.68 | +1.48% | 506.84K |
| Aug 11, 2026 | $369.02 | $375.50 | $369.02 | $371.19 | -0.25% | 538.76K |
| Aug 10, 2026 | $362.63 | $372.28 | $362.63 | $372.11 | +2.61% | 666.56K |
| Aug 7, 2026 | $355.74 | $362.69 | $354.93 | $362.63 | +1.00% | 688.38K |
| Aug 6, 2026 | $363.43 | $365.00 | $355.53 | $359.05 | -0.24% | 404.04K |
| Aug 5, 2026 | $357.16 | $364.95 | $356.45 | $359.92 | +1.60% | 775.37K |
| Aug 4, 2026 | $358.00 | $362.52 | $352.14 | $354.24 | -1.70% | 1.30M |
| Aug 3, 2026 | $353.60 | $364.21 | $351.85 | $360.35 | +1.88% | 892.02K |
| Jul 31, 2026 | $349.00 | $360.26 | $347.70 | $353.70 | +4.28% | 1.23M |
| Jul 30, 2026 | $337.04 | $340.78 | $334.60 | $339.17 | +0.41% | 869.58K |
| Jul 29, 2026 | $342.01 | $343.75 | $336.79 | $337.78 | -1.35% | 783.51K |
| Jul 28, 2026 | $332.72 | $342.61 | $326.94 | $342.40 | +3.22% | 1.05M |
| Jul 27, 2026 | $331.20 | $335.92 | $328.96 | $331.72 | +0.92% | 534.86K |
| Jul 24, 2026 | $323.62 | $331.12 | $320.07 | $328.70 | +1.66% | 503.92K |
| Jul 23, 2026 | $327.46 | $330.13 | $320.73 | $323.32 | -1.24% | 687.23K |
| Jul 22, 2026 | $326.55 | $330.58 | $326.55 | $327.38 | -0.26% | 631.71K |
| Jul 21, 2026 | $329.46 | $331.41 | $325.36 | $328.23 | +0.08% | 459.17K |
| Jul 20, 2026 | $329.07 | $329.07 | $322.34 | $327.96 | +0.94% | 556.39K |
| Jul 17, 2026 | $327.08 | $334.41 | $324.02 | $324.90 | — | 629.09K |
