LPLA
LPL Financial Holdings Inc.
NMS
$295.66
+10.22
(+3.58%)
Neutral · +0.58σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $286.76 | $299.79 | $286.00 | $295.66 | 0.8M |
| 2026-06-11 | $287.37 | $290.76 | $284.23 | $285.44 | 1.0M |
| 2026-06-10 | $287.82 | $294.82 | $283.67 | $289.18 | 0.8M |
| 2026-06-09 | $284.94 | $290.00 | $281.39 | $288.28 | 1.2M |
| 2026-06-08 | $289.20 | $291.60 | $283.52 | $283.72 | 1.2M |
| 2026-06-05 | $291.93 | $292.52 | $286.52 | $288.49 | 1.1M |
| 2026-06-04 | $281.75 | $292.51 | $279.62 | $291.84 | 1.1M |
| 2026-06-03 | $268.99 | $286.73 | $261.98 | $282.67 | 1.9M |
| 2026-06-02 | $274.11 | $278.23 | $267.34 | $272.52 | 0.7M |
| 2026-06-01 | $270.85 | $279.43 | $270.75 | $275.04 | 0.8M |
| 2026-05-29 | $265.64 | $276.13 | $265.64 | $273.77 | 2.1M |
| 2026-05-28 | $270.55 | $271.41 | $265.26 | $265.86 | 1.1M |
| 2026-05-27 | $281.80 | $283.89 | $260.15 | $271.46 | 1.8M |
| 2026-05-26 | $286.05 | $286.05 | $278.26 | $282.42 | 0.9M |
| 2026-05-22 | $287.82 | $291.41 | $284.04 | $285.78 | 0.8M |
| 2026-05-21 | $284.91 | $287.96 | $274.93 | $287.82 | 1.9M |
| 2026-05-20 | $288.35 | $292.16 | $282.78 | $283.83 | 1.2M |
| 2026-05-19 | $297.82 | $298.52 | $286.98 | $287.36 | 1.2M |
| 2026-05-18 | $299.00 | $308.39 | $293.49 | $295.62 | 1.0M |
| 2026-05-15 | $298.59 | $304.71 | $295.00 | $299.73 | 0.6M |
| 2026-05-14 | $301.31 | $304.90 | $295.70 | $298.21 | 0.6M |
| 2026-05-13 | $292.95 | $302.21 | $291.03 | $301.18 | 0.6M |
| 2026-05-12 | $288.34 | $297.39 | $284.26 | $294.48 | 1.2M |
| 2026-05-11 | $303.88 | $308.96 | $285.35 | $289.04 | 1.7M |
| 2026-05-08 | $311.95 | $314.31 | $302.03 | $303.52 | 1.1M |
| 2026-05-07 | $327.43 | $329.53 | $309.14 | $309.62 | 0.9M |
| 2026-05-06 | $328.90 | $333.26 | $322.97 | $324.73 | 0.6M |
| 2026-05-05 | $320.85 | $332.09 | $317.83 | $327.58 | 0.5M |
| 2026-05-04 | $315.63 | $325.01 | $315.00 | $320.85 | 1.0M |
| 2026-05-01 | $334.15 | $339.99 | $318.03 | $318.63 | 1.3M |
| 2026-04-30 | $327.33 | $337.27 | $325.90 | $334.13 | 0.9M |
| 2026-04-29 | $333.71 | $336.87 | $326.35 | $330.89 | 0.6M |
| 2026-04-28 | $330.58 | $337.00 | $327.57 | $333.71 | 0.6M |
| 2026-04-27 | $321.42 | $333.82 | $320.21 | $330.39 | 0.8M |
| 2026-04-24 | $320.76 | $323.53 | $318.03 | $320.51 | 0.5M |
| 2026-04-23 | $324.41 | $327.54 | $316.15 | $321.00 | 0.5M |
| 2026-04-22 | $327.53 | $333.17 | $322.53 | $327.78 | 0.8M |
| 2026-04-21 | $322.75 | $332.99 | $322.75 | $325.81 | 0.7M |
| 2026-04-20 | $315.38 | $323.81 | $315.38 | $323.46 | 0.5M |
| 2026-04-17 | $313.40 | $318.61 | $301.97 | $317.41 | 1.0M |
| 2026-04-16 | $329.56 | $333.08 | $312.27 | $312.57 | 1.2M |
| 2026-04-15 | $325.86 | $332.81 | $325.86 | $331.41 | 0.7M |
| 2026-04-14 | $324.77 | $328.00 | $321.69 | $322.45 | 0.7M |
| 2026-04-13 | $308.42 | $323.23 | $307.01 | $321.89 | 0.6M |
| 2026-04-10 | $314.34 | $315.97 | $307.55 | $312.53 | 0.9M |
| 2026-04-09 | $310.12 | $316.34 | $307.57 | $314.57 | 0.6M |
| 2026-04-08 | $308.98 | $315.90 | $306.75 | $310.79 | 1.0M |
| 2026-04-07 | $294.01 | $299.38 | $292.52 | $297.43 | 0.9M |
| 2026-04-06 | $293.39 | $299.38 | $292.06 | $294.46 | 0.6M |
| 2026-04-02 | $283.89 | $297.22 | $281.51 | $293.67 | 0.6M |
| 2026-04-01 | $304.46 | $308.01 | $284.30 | $289.27 | 1.1M |
| 2026-03-31 | $300.42 | $307.05 | $296.23 | $300.83 | 0.8M |
| 2026-03-30 | $296.27 | $305.86 | $295.66 | $300.18 | 1.0M |
| 2026-03-27 | $300.86 | $302.31 | $294.00 | $296.90 | 0.8M |
| 2026-03-26 | $298.68 | $305.84 | $298.68 | $303.72 | 0.6M |
| 2026-03-25 | $303.38 | $308.82 | $297.75 | $300.68 | 0.4M |
| 2026-03-24 | $300.35 | $305.12 | $297.80 | $300.17 | 0.8M |
| 2026-03-23 | $298.45 | $305.64 | $294.72 | $300.28 | 1.1M |
| 2026-03-20 | $287.00 | $297.68 | $286.22 | $293.08 | 2.1M |
| 2026-03-19 | $286.72 | $291.45 | $282.63 | $285.34 | 1.2M |
| 2026-03-18 | $294.24 | $295.35 | $287.36 | $288.16 | 0.9M |
| 2026-03-17 | $287.60 | $297.41 | $284.93 | $293.82 | 1.8M |
| 2026-03-16 | $290.20 | $293.44 | $282.27 | $284.05 | 1.2M |
| 2026-03-13 | $295.12 | $297.27 | $288.92 | $289.03 | 1.3M |
| 2026-03-12 | $296.24 | $304.61 | $289.19 | $289.62 | 1.4M |
| 2026-03-11 | $308.11 | $310.73 | $297.87 | $302.96 | 0.7M |
| 2026-03-10 | $313.36 | $317.40 | $307.60 | $308.30 | 1.0M |
| 2026-03-09 | $308.62 | $314.11 | $303.10 | $312.80 | 0.7M |
| 2026-03-06 | $313.83 | $315.29 | $302.49 | $313.56 | 0.9M |
| 2026-03-05 | $309.20 | $317.51 | $304.15 | $316.92 | 0.8M |
| 2026-03-04 | $306.47 | $315.53 | $306.47 | $311.88 | 0.8M |
| 2026-03-03 | $299.20 | $311.64 | $296.03 | $306.22 | 1.0M |
| 2026-03-02 | $297.06 | $310.78 | $297.06 | $306.00 | 1.0M |
| 2026-02-27 | $310.68 | $311.85 | $296.22 | $300.38 | 1.3M |
| 2026-02-26 | $318.50 | $323.86 | $316.11 | $319.55 | 1.2M |
| 2026-02-25 | $311.36 | $320.89 | $307.41 | $318.47 | 0.9M |
| 2026-02-24 | $301.25 | $316.79 | $298.31 | $308.70 | 1.7M |
| 2026-02-23 | $314.98 | $319.32 | $303.74 | $303.88 | 1.1M |
| 2026-02-20 | $323.96 | $324.27 | $312.79 | $319.22 | 0.9M |
| 2026-02-19 | $330.00 | $332.13 | $318.99 | $327.92 | 0.7M |
| 2026-02-18 | $324.82 | $334.17 | $323.96 | $332.18 | 1.2M |
| 2026-02-17 | $334.70 | $335.27 | $320.62 | $322.19 | 1.8M |
| 2026-02-13 | $330.00 | $335.80 | $320.96 | $334.70 | 1.5M |
| 2026-02-12 | $339.31 | $341.31 | $317.00 | $330.00 | 2.4M |
| 2026-02-11 | $364.18 | $372.76 | $336.53 | $338.67 | 2.5M |
| 2026-02-10 | $395.40 | $395.49 | $348.51 | $360.58 | 3.0M |
| 2026-02-09 | $385.14 | $397.76 | $383.83 | $393.25 | 0.8M |
| 2026-02-06 | $368.56 | $387.51 | $368.19 | $385.14 | 0.5M |
| 2026-02-05 | $385.71 | $388.13 | $362.96 | $372.34 | 1.0M |
| 2026-02-04 | $387.25 | $400.16 | $377.18 | $388.96 | 0.9M |
| 2026-02-03 | $379.36 | $390.00 | $371.93 | $386.94 | 1.6M |
| 2026-02-02 | $362.23 | $377.47 | $362.23 | $376.33 | 0.9M |
| 2026-01-30 | $359.54 | $365.66 | $347.11 | $364.50 | 1.3M |
| 2026-01-29 | $370.57 | $379.08 | $360.79 | $362.71 | 1.1M |
| 2026-01-28 | $366.80 | $371.52 | $363.28 | $366.90 | 0.7M |
| 2026-01-27 | $359.15 | $368.52 | $356.59 | $365.05 | 0.6M |
| 2026-01-26 | $362.21 | $365.71 | $356.25 | $358.99 | 0.7M |
| 2026-01-23 | $378.05 | $378.50 | $361.68 | $362.11 | 0.6M |
| 2026-01-22 | $379.26 | $380.13 | $371.25 | $378.24 | 0.4M |
| 2026-01-21 | $368.76 | $380.56 | $368.76 | $370.95 | 0.5M |
| 2026-01-20 | $372.50 | $379.08 | $366.53 | $366.93 | 0.5M |
| 2026-01-16 | $379.32 | $383.30 | $373.41 | $378.62 | 0.5M |
| 2026-01-15 | $376.59 | $385.00 | $374.19 | $376.83 | 0.6M |
| 2026-01-14 | $360.51 | $373.19 | $358.42 | $371.82 | 0.5M |
| 2026-01-13 | $365.00 | $366.20 | $357.06 | $364.41 | 0.7M |
| 2026-01-12 | $355.78 | $366.11 | $355.00 | $365.36 | 0.4M |
| 2026-01-09 | $364.40 | $364.99 | $359.08 | $359.82 | 0.4M |
| 2026-01-08 | $356.07 | $364.65 | $356.07 | $362.36 | 0.4M |
| 2026-01-07 | $374.79 | $376.06 | $358.86 | $359.38 | 0.6M |
| 2026-01-06 | $372.92 | $379.15 | $366.35 | $376.56 | 0.6M |
| 2026-01-05 | $363.63 | $376.35 | $363.63 | $370.12 | 0.7M |
| 2026-01-02 | $358.01 | $364.91 | $356.00 | $361.63 | 0.6M |
| 2025-12-31 | $359.94 | $360.00 | $355.50 | $357.17 | 0.5M |
| 2025-12-30 | $365.38 | $366.78 | $355.31 | $359.75 | 0.5M |
| 2025-12-29 | $372.94 | $373.59 | $365.50 | $366.25 | 0.4M |
| 2025-12-26 | $372.98 | $373.99 | $370.23 | $372.16 | 0.3M |
| 2025-12-24 | $374.39 | $376.17 | $372.58 | $373.38 | 0.2M |
| 2025-12-23 | $371.96 | $377.53 | $370.89 | $374.28 | 0.4M |
| 2025-12-22 | $361.58 | $371.32 | $359.85 | $370.70 | 1.0M |
| 2025-12-19 | $352.38 | $365.59 | $351.95 | $362.46 | 1.8M |
| 2025-12-18 | $356.32 | $357.63 | $350.41 | $352.74 | 0.8M |
| 2025-12-17 | $369.44 | $369.82 | $354.00 | $355.72 | 0.8M |
| 2025-12-16 | $370.40 | $373.98 | $366.36 | $367.97 | 0.9M |
| 2025-12-15 | $381.95 | $385.50 | $370.67 | $373.43 | 1.0M |