LPL Financial Holdings Inc.
LPLA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.77% | 629.09K |
| Jul 16, 2026 | $329.51 | $333.10 | $326.71 | $330.77 | +0.50% | 853.29K |
| Jul 15, 2026 | $321.68 | $330.96 | $320.93 | $329.12 | +2.42% | 873.01K |
| Jul 14, 2026 | $321.06 | $326.77 | $317.39 | $321.35 | +0.09% | 628.96K |
| Jul 13, 2026 | $320.64 | $323.85 | $317.03 | $321.06 | +1.27% | 650.10K |
| Jul 10, 2026 | $315.00 | $318.22 | $310.67 | $317.03 | +1.79% | 667.96K |
| Jul 9, 2026 | $301.65 | $314.78 | $299.00 | $311.47 | +3.54% | 750.85K |
| Jul 8, 2026 | $309.01 | $309.01 | $300.25 | $300.82 | -2.20% | 624.22K |
| Jul 7, 2026 | $306.00 | $308.99 | $303.71 | $307.58 | +0.93% | 620.78K |
| Jul 6, 2026 | $295.64 | $305.38 | $294.90 | $304.75 | +3.24% | 521.47K |
| Jul 2, 2026 | $297.50 | $299.29 | $293.01 | $295.18 | +0.65% | 660.03K |
| Jul 1, 2026 | $284.37 | $297.39 | $280.00 | $293.27 | +4.11% | 1.11M |
| Jun 30, 2026 | $271.77 | $281.98 | $270.04 | $281.68 | +4.62% | 1.68M |
| Jun 29, 2026 | $273.14 | $275.75 | $266.26 | $269.24 | +0.18% | 1.53M |
| Jun 26, 2026 | $276.02 | $277.99 | $260.78 | $268.75 | -3.09% | 3.93M |
| Jun 25, 2026 | $282.15 | $283.83 | $271.78 | $277.33 | -1.71% | 1.25M |
| Jun 24, 2026 | $293.45 | $293.82 | $281.26 | $282.15 | -4.39% | 1.14M |
| Jun 23, 2026 | $296.18 | $300.04 | $293.83 | $295.10 | -0.85% | 761.74K |
| Jun 22, 2026 | $295.26 | $298.62 | $292.46 | $297.62 | +1.25% | 742.07K |
| Jun 18, 2026 | $302.98 | $307.79 | $290.96 | $293.95 | -3.46% | 1.01M |
| Jun 17, 2026 | $304.54 | $308.53 | $300.82 | $304.50 | +0.40% | 670.00K |
| Jun 16, 2026 | $296.55 | $304.47 | $294.19 | $303.30 | +2.70% | 825.90K |
| Jun 15, 2026 | $299.12 | $299.63 | $294.50 | $295.32 | -0.11% | 715.80K |
| Jun 12, 2026 | $286.76 | $299.79 | $286.00 | $295.66 | +3.58% | 762.89K |
| Jun 11, 2026 | $287.37 | $290.76 | $284.23 | $285.44 | -1.29% | 1.02M |
| Jun 10, 2026 | $287.82 | $294.82 | $283.67 | $289.18 | +0.31% | 759.57K |
| Jun 9, 2026 | $284.94 | $290.00 | $281.39 | $288.28 | +1.61% | 1.22M |
| Jun 8, 2026 | $289.20 | $291.60 | $283.52 | $283.72 | -1.65% | 1.23M |
| Jun 5, 2026 | $291.93 | $292.52 | $286.52 | $288.49 | — | 1.13M |
