Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

LPL Financial (LPLA) Historical Prices

LPLA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026280.27286.60272.25283.74283.74+1.50%2,171,1762.71
Oct 29, 2026270.64282.29270.51279.54279.54+3.84%2,739,8683.55
Oct 28, 2026294.17297.27268.39269.19269.19-15.23%5,157,8267.27
Oct 27, 2026321.58324.33315.26317.56317.56+0.10%1,049,9521.49
Oct 26, 2026315.61323.59315.61317.23317.23+0.51%608,8380.86
Oct 23, 2026315.19318.11312.01315.61315.61-1.02%607,8360.85
Oct 22, 2026316.41323.97314.94318.85318.85-0.68%678,7070.95
Oct 21, 2026324.99324.99319.80321.03321.03-0.26%551,9800.77
Oct 20, 2026316.00325.00315.63321.88321.88+1.81%504,0500.70
Oct 19, 2026320.96322.37313.09316.16316.16-1.50%569,2510.79
Oct 16, 2026328.72331.07319.12320.96320.96-2.01%787,9041.11
Oct 15, 2026322.01327.99315.05327.56327.56+1.27%957,2121.36
Oct 14, 2026320.35326.85320.35323.46323.46-0.67%682,9600.97
Oct 13, 2026330.00331.73321.61325.63325.63-1.36%616,2440.87
Oct 12, 2026332.89334.64329.50330.12330.12-0.23%335,4460.47
Oct 09, 2026331.09335.44328.70330.88330.88+0.88%585,0540.81
Oct 08, 2026324.77333.89323.43328.00328.00+0.99%831,8961.16
Oct 07, 2026331.13332.81322.08324.80324.80-2.28%923,0401.30
Oct 06, 2026331.87336.07330.53332.39332.39+0.12%739,8071.04
Oct 05, 2026319.86334.35315.95331.98331.98+4.91%1,350,4191.93
Oct 02, 2026311.27317.41308.00316.44316.44+1.37%982,9451.42
Oct 01, 2026301.56314.31300.00312.15312.15+2.08%836,3051.21
Sep 30, 2026307.39308.31303.26305.80305.80-0.73%771,4631.14
Sep 29, 2026312.90314.41305.05308.05308.05-1.48%1,202,4531.80
Sep 28, 2026314.34315.26310.01312.68312.68-0.53%801,5401.19
Sep 25, 2026309.23319.57309.23314.36314.36+3.83%1,125,7951.65
Sep 24, 2026303.33306.75295.58302.76302.76+0.10%826,8161.19
Sep 23, 2026309.90315.41301.79302.47302.47-1.64%1,106,3741.50
Sep 22, 2026332.76334.21300.55307.50307.50-7.45%2,304,1323.20
Sep 21, 2026332.77335.93327.28332.26332.26+1.27%387,4690.53
Sep 18, 2026329.94335.30326.97328.09328.09-0.56%1,117,3431.54
Sep 17, 2026334.15337.71328.63329.94329.94-0.93%568,0120.78
Sep 16, 2026338.91342.54328.46333.04333.04-2.55%667,2860.93
Sep 15, 2026344.97348.66340.26341.74341.74-1.13%295,9410.40
Sep 14, 2026352.46354.82339.49345.66345.66-2.30%591,9630.81
Sep 11, 2026349.27354.51345.33353.78353.78+1.88%428,4740.58
Sep 10, 2026351.28353.06347.12347.26347.26-0.67%380,6180.51
Sep 09, 2026348.42352.26344.65349.60349.60-0.18%500,4940.67
Sep 08, 2026355.24357.10347.84350.22350.22-2.54%495,9030.66
Sep 07, 2026355.43359.34353.49359.33359.33+0.00%00.00
Sep 04, 2026355.43359.34353.49359.33359.33-0.31%441,0630.57
Sep 03, 2026355.10365.80355.10360.45360.45+1.51%673,0660.85
Sep 02, 2026357.63368.75352.64355.10355.10-0.71%927,1401.17
Sep 01, 2026369.40370.00354.46357.63357.63-3.38%1,353,5601.72
Aug 31, 2026369.18372.92368.52370.14370.14-0.15%751,6980.93
Aug 28, 2026361.89371.46358.99370.69370.69+2.62%554,4120.69
Aug 27, 2026357.36363.95355.73361.22361.22+0.27%458,0250.56
Aug 26, 2026359.87365.00344.45360.25360.25-0.45%721,6940.86
Aug 25, 2026363.94365.00357.48361.88361.88-0.63%316,6180.37
Aug 24, 2026362.85369.98361.70364.18364.18+0.78%388,2630.45