NASDAQ : LPLA
LPL Financial Holdings Inc. — Price history
Financials · Capital Markets · United States
Last price 283.74 USD (Oct 30, 2026, 4:00 PM) · Market cap 22.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LPL Financial Holdings Inc. (LPLA) closed at 296.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 286.79 | 297.22 | 285.81 | 296.53 | 253,343 | +4.51% |
| 2026-10-30 | 280.27 | 286.595 | 272.245 | 283.74 | 2,171,195 | +1.50% |
| 2026-10-29 | 270.64 | 282.285 | 270.505 | 279.54 | 2,739,993 | +3.84% |
| 2026-10-28 | 294.17 | 297.27 | 268.39 | 269.19 | 5,158,108 | -15.23% |
| 2026-10-27 | 321.58 | 324.33 | 315.26 | 317.56 | 1,050,408 | +0.10% |
| 2026-10-26 | 315.61 | 323.59 | 315.61 | 317.23 | 608,841 | +0.51% |
| 2026-10-23 | 315.19 | 318.11 | 312.01 | 315.61 | 607,837 | -1.02% |
| 2026-10-22 | 316.41 | 323.97 | 314.94 | 318.85 | 678,878 | -0.68% |
| 2026-10-21 | 324.99 | 324.99 | 319.8 | 321.03 | 551,980 | -0.26% |
| 2026-10-20 | 316 | 325 | 315.625 | 321.88 | 504,050 | +1.81% |
| 2026-10-19 | 320.96 | 322.365 | 313.09 | 316.16 | 569,254 | -1.50% |
| 2026-10-16 | 328.72 | 331.07 | 319.12 | 320.96 | 787,926 | -2.01% |
| 2026-10-15 | 322.01 | 327.99 | 315.045 | 327.56 | 957,212 | +1.27% |
| 2026-10-14 | 320.35 | 326.85 | 320.35 | 323.46 | 682,960 | -0.67% |
| 2026-10-13 | 330 | 331.725 | 321.61 | 325.63 | 616,244 | -1.36% |
| 2026-10-12 | 332.89 | 334.64 | 329.5 | 330.12 | 335,446 | -0.23% |
| 2026-10-09 | 331.09 | 335.44 | 328.695 | 330.88 | 585,054 | +0.88% |
| 2026-10-08 | 324.77 | 333.89 | 323.425 | 328 | 831,896 | +0.99% |
| 2026-10-07 | 331.13 | 332.805 | 322.08 | 324.8 | 923,040 | -2.28% |
| 2026-10-06 | 331.87 | 336.07 | 330.53 | 332.39 | 739,807 | +0.12% |
| 2026-10-05 | 319.86 | 334.35 | 315.948 | 331.98 | 1,350,422 | +4.91% |
| 2026-10-02 | 311.27 | 317.405 | 308 | 316.44 | 982,945 | +1.37% |
| 2026-10-01 | 301.56 | 314.31 | 300 | 312.15 | 836,808 | +2.08% |
| 2026-09-30 | 307.39 | 308.305 | 303.26 | 305.8 | 771,463 | -0.73% |
| 2026-09-29 | 312.9 | 314.41 | 305.05 | 308.05 | 1,202,453 | -1.48% |
| 2026-09-28 | 314.34 | 315.26 | 310.01 | 312.68 | 801,540 | -0.53% |
| 2026-09-25 | 309.23 | 319.57 | 309.23 | 314.36 | 1,125,795 | +3.83% |
| 2026-09-24 | 303.33 | 306.75 | 295.58 | 302.76 | 826,816 | +0.10% |
| 2026-09-23 | 309.9 | 315.41 | 301.79 | 302.47 | 1,106,374 | -1.64% |
| 2026-09-22 | 332.76 | 334.205 | 300.55 | 307.5 | 2,304,132 | -7.45% |
| 2026-09-21 | 332.77 | 335.93 | 327.284 | 332.26 | 387,469 | +1.27% |
| 2026-09-18 | 329.94 | 335.3 | 326.97 | 328.09 | 1,117,343 | -0.56% |
| 2026-09-17 | 334.15 | 337.71 | 328.63 | 329.94 | 573,606 | -0.93% |
| 2026-09-16 | 338.91 | 342.54 | 328.46 | 333.04 | 667,286 | -2.55% |
| 2026-09-15 | 344.97 | 348.66 | 340.26 | 341.74 | 295,941 | -1.13% |
| 2026-09-14 | 352.46 | 354.82 | 339.49 | 345.66 | 591,963 | -2.30% |
| 2026-09-11 | 349.27 | 354.51 | 345.33 | 353.78 | 428,474 | +1.88% |
| 2026-09-10 | 351.28 | 353.06 | 347.12 | 347.26 | 380,618 | -0.67% |
| 2026-09-09 | 348.42 | 352.26 | 344.65 | 349.6 | 500,494 | -0.18% |
| 2026-09-08 | 355.24 | 357.098 | 347.84 | 350.22 | 495,903 | -2.54% |
| 2026-09-04 | 355.43 | 359.34 | 353.49 | 359.33 | 441,063 | -0.31% |
| 2026-09-03 | 355.1 | 365.795 | 355.1 | 360.45 | 675,509 | +1.51% |
| 2026-09-02 | 357.63 | 368.747 | 352.64 | 355.1 | 927,140 | -0.71% |
| 2026-09-01 | 369.4 | 370 | 354.46 | 357.63 | 1,353,561 | -3.38% |
| 2026-08-31 | 369.18 | 372.92 | 368.52 | 370.135 | 751,698 | -0.15% |
| 2026-08-28 | 361.89 | 371.46 | 358.985 | 370.69 | 554,413 | +2.62% |
| 2026-08-27 | 357.36 | 363.945 | 355.73 | 361.22 | 458,025 | +0.27% |
| 2026-08-26 | 359.87 | 365 | 344.45 | 360.245 | 721,694 | -0.45% |
| 2026-08-25 | 363.94 | 365 | 357.48 | 361.88 | 329,059 | -0.63% |
| 2026-08-24 | 362.85 | 369.98 | 361.7 | 364.18 | 388,263 | +0.78% |
| 2026-08-21 | 354.02 | 363.15 | 353.108 | 361.35 | 477,140 | +2.07% |
| 2026-08-20 | 360.65 | 361.73 | 352.05 | 354.02 | 529,624 | -1.45% |
| 2026-08-19 | 371.58 | 373.05 | 357.72 | 359.23 | 513,505 | -2.58% |
| 2026-08-18 | 369.58 | 372.29 | 366.88 | 368.73 | 366,812 | +0.14% |
| 2026-08-17 | 370.67 | 375.03 | 366.35 | 368.2 | 489,190 | -0.67% |
| 2026-08-14 | 375.14 | 375.25 | 369.59 | 370.67 | 392,470 | -1.06% |
| 2026-08-13 | 376.59 | 379 | 370.55 | 374.96 | 596,389 | -0.46% |
| 2026-08-12 | 368.98 | 376.986 | 366.355 | 376.675 | 506,841 | +1.48% |
| 2026-08-11 | 369.02 | 375.503 | 369.02 | 371.19 | 538,756 | -0.25% |
| 2026-08-10 | 362.63 | 372.28 | 362.63 | 372.11 | 666,560 | +2.61% |
| 2026-08-07 | 355.74 | 362.69 | 354.93 | 362.63 | 688,381 | +1.00% |
| 2026-08-06 | 363.43 | 365 | 355.53 | 359.05 | 404,035 | -0.24% |
| 2026-08-05 | 357.16 | 364.95 | 356.45 | 359.92 | 775,372 | +1.60% |
| 2026-08-04 | 358 | 362.52 | 352.14 | 354.24 | 1,295,122 | -1.70% |
| 2026-08-03 | 353.6 | 364.21 | 351.845 | 360.35 | 892,024 | +1.88% |
| 2026-07-31 | 349 | 360.258 | 347.702 | 353.7 | 1,231,762 | +4.28% |
| 2026-07-30 | 337.04 | 340.775 | 334.6 | 339.17 | 869,584 | +0.41% |
| 2026-07-29 | 342.01 | 343.745 | 336.79 | 337.78 | 783,509 | -1.35% |
| 2026-07-28 | 332.72 | 342.61 | 326.943 | 342.4 | 1,050,319 | +3.22% |
| 2026-07-27 | 331.2 | 335.92 | 328.96 | 331.72 | 534,859 | +0.92% |
| 2026-07-24 | 323.62 | 331.12 | 320.07 | 328.7 | 503,920 | +1.66% |
| 2026-07-23 | 327.46 | 330.125 | 320.73 | 323.32 | 687,228 | -1.24% |
| 2026-07-22 | 326.55 | 330.58 | 326.55 | 327.38 | 631,707 | -0.26% |
| 2026-07-21 | 329.46 | 331.41 | 325.355 | 328.23 | 459,168 | +0.08% |
| 2026-07-20 | 329.07 | 329.07 | 322.34 | 327.96 | 556,386 | +0.94% |
| 2026-07-17 | 327.08 | 334.41 | 324.02 | 324.9 | 629,086 | -1.77% |
| 2026-07-16 | 329.51 | 333.095 | 326.71 | 330.77 | 853,289 | +0.50% |
| 2026-07-15 | 321.68 | 330.96 | 320.93 | 329.12 | 873,015 | +2.42% |
| 2026-07-14 | 321.06 | 326.765 | 317.39 | 321.35 | 628,956 | +0.09% |
| 2026-07-13 | 320.64 | 323.85 | 317.03 | 321.06 | 650,104 | +1.27% |
| 2026-07-10 | 315 | 318.22 | 310.67 | 317.03 | 667,960 | +1.79% |
| 2026-07-09 | 301.65 | 314.78 | 299 | 311.47 | 750,852 | +3.54% |
| 2026-07-08 | 309.005 | 309.005 | 300.25 | 300.82 | 624,222 | -2.20% |
| 2026-07-07 | 306 | 308.99 | 303.71 | 307.58 | 620,784 | +0.93% |
| 2026-07-06 | 295.64 | 305.375 | 294.9 | 304.75 | 521,466 | +3.24% |
| 2026-07-02 | 297.5 | 299.29 | 293.01 | 295.18 | 660,031 | +0.65% |
| 2026-07-01 | 284.37 | 297.393 | 280 | 293.27 | 1,106,803 | +4.11% |
| 2026-06-30 | 271.77 | 281.975 | 270.04 | 281.68 | 1,676,021 | +4.62% |
| 2026-06-29 | 273.14 | 275.75 | 266.26 | 269.24 | 1,528,221 | +0.18% |
| 2026-06-26 | 276.02 | 277.985 | 260.78 | 268.75 | 3,927,254 | -3.09% |
| 2026-06-25 | 282.15 | 283.83 | 271.78 | 277.33 | 1,253,133 | -1.71% |
| 2026-06-24 | 293.45 | 293.82 | 281.26 | 282.15 | 1,144,728 | -4.39% |
| 2026-06-23 | 296.18 | 300.04 | 293.83 | 295.1 | 761,744 | -0.85% |
| 2026-06-22 | 295.26 | 298.615 | 292.46 | 297.62 | 742,067 | +1.25% |
| 2026-06-18 | 302.98 | 307.79 | 290.96 | 293.95 | 1,007,572 | -3.46% |
| 2026-06-17 | 304.54 | 308.53 | 300.82 | 304.5 | 670,002 | +0.40% |
| 2026-06-16 | 296.55 | 304.47 | 294.194 | 303.3 | 825,898 | +2.70% |
| 2026-06-15 | 299.12 | 299.633 | 294.5 | 295.32 | 715,796 | -0.11% |
| 2026-06-12 | 286.76 | 299.79 | 286 | 295.66 | 762,893 | +3.58% |
| 2026-06-11 | 287.37 | 290.76 | 284.23 | 285.44 | 1,015,360 | -1.29% |
| 2026-06-10 | 287.82 | 294.82 | 283.67 | 289.18 | 759,574 | +0.31% |
| 2026-06-09 | 284.94 | 289.995 | 281.39 | 288.28 | 1,219,459 | +1.61% |
| 2026-06-08 | 289.2 | 291.6 | 283.515 | 283.72 | 1,229,587 | -1.65% |
| 2026-06-05 | 291.93 | 292.52 | 286.52 | 288.49 | 1,132,804 | -1.15% |
| 2026-06-04 | 281.75 | 292.51 | 279.615 | 291.84 | 1,083,244 | +3.24% |
| 2026-06-03 | 268.99 | 286.73 | 261.98 | 282.67 | 1,866,212 | +3.72% |
| 2026-06-02 | 274.11 | 278.23 | 267.34 | 272.52 | 684,769 | -0.92% |
| 2026-06-01 | 270.85 | 279.434 | 270.75 | 275.04 | 775,223 | +0.46% |
| 2026-05-29 | 265.64 | 276.13 | 265.64 | 273.77 | 2,078,363 | +2.98% |
| 2026-05-28 | 270.55 | 271.41 | 265.26 | 265.86 | 1,064,495 | -2.06% |
| 2026-05-27 | 281.8 | 283.89 | 260.15 | 271.46 | 1,754,385 | -3.88% |
| 2026-05-26 | 286.05 | 286.05 | 278.26 | 282.42 | 943,018 | -1.18% |
| 2026-05-22 | 287.82 | 291.41 | 284.04 | 285.78 | 845,282 | -0.71% |
| 2026-05-21 | 284.91 | 287.96 | 274.93 | 287.82 | 1,924,387 | +1.51% |
| 2026-05-20 | 288.35 | 292.155 | 282.78 | 283.83 | 1,187,981 | -1.23% |
| 2026-05-19 | 297.82 | 298.515 | 286.98 | 287.36 | 1,176,569 | -2.79% |
| 2026-05-18 | 299 | 308.39 | 293.49 | 295.62 | 979,458 | -1.37% |
| 2026-05-15 | 298.59 | 304.71 | 295 | 299.73 | 566,029 | +0.51% |
| 2026-05-14 | 301.31 | 304.9 | 295.7 | 298.21 | 617,994 | -0.99% |
| 2026-05-13 | 292.95 | 302.21 | 291.03 | 301.18 | 596,887 | +2.28% |