Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
355.80
-17.61 (-4.72%)
At close: Aug 13, 2025, 4:00 PM
362.91
+7.11 (2.00%)
After-hours: Aug 13, 2025, 6:40 PM EDT

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025373.41375.68343.11355.80355.80-4.72%1,544,976
Aug 12, 2025373.18379.19369.71373.41373.410.74%650,904
Aug 11, 2025372.21373.36367.50370.65370.650.22%409,230
Aug 8, 2025369.85372.64363.72369.84369.840.27%528,160
Aug 7, 2025380.21380.21365.35368.85368.85-2.61%554,833
Aug 6, 2025374.39380.00371.16378.74378.741.28%558,683
Aug 5, 2025377.32383.43370.28373.94373.94-0.17%656,342
Aug 4, 2025371.14375.44364.16374.57374.571.26%877,541
Aug 1, 2025375.66388.79355.06369.91369.91-6.52%3,277,053
Jul 31, 2025400.00403.58392.38395.73395.73-0.82%1,267,504
Jul 30, 2025391.83399.39390.67399.00399.002.13%1,129,814
Jul 29, 2025387.89391.52384.44390.67390.671.46%1,506,133
Jul 28, 2025382.19386.07378.98385.04385.041.32%480,447
Jul 25, 2025379.39383.87374.19380.04380.040.86%548,164
Jul 24, 2025380.59384.49374.54376.79376.79-0.63%803,274
Jul 23, 2025376.82380.25373.71379.18379.181.29%476,001
Jul 22, 2025382.62384.73374.10374.36374.36-1.38%472,812
Jul 21, 2025393.15396.25377.92379.59379.59-3.49%846,211
Jul 18, 2025381.92395.77381.04393.31393.313.81%1,062,886
Jul 17, 2025367.17386.92366.19378.87378.872.87%877,903
Jul 16, 2025371.60373.54359.08368.31368.310.35%728,638
Jul 15, 2025370.24372.72360.76367.03367.03-0.93%764,851
Jul 14, 2025372.21377.02369.55370.48370.48-0.40%1,097,593
Jul 11, 2025379.60381.93371.69371.97371.97-2.16%422,028
Jul 10, 2025383.25385.38376.22380.18380.18-0.19%613,792
Jul 9, 2025381.60381.60374.35380.90380.90-0.70%685,485
Jul 8, 2025380.31384.15376.93383.60383.600.75%1,013,297
Jul 7, 2025380.38384.03378.74380.74380.74-0.88%535,012
Jul 3, 2025380.67385.47374.79384.11384.112.03%348,551
Jul 2, 2025370.95376.74366.82376.47376.470.92%979,010
Jul 1, 2025372.79378.48363.95373.05373.05-0.51%784,847
Jun 30, 2025367.73375.54364.51374.97374.972.74%1,125,902
Jun 27, 2025367.48371.43363.22364.96364.960.16%1,351,011
Jun 26, 2025363.45365.39358.36364.37364.370.95%611,644
Jun 25, 2025356.50361.83356.50360.95360.951.93%740,413
Jun 24, 2025373.00377.71351.00354.10354.10-5.41%1,936,009
Jun 23, 2025376.75382.29368.82374.36374.36-1.38%441,416
Jun 20, 2025382.01382.81378.40379.58379.580.08%405,852
Jun 18, 2025377.75382.27375.77379.29379.290.34%481,294
Jun 17, 2025377.92379.95376.38378.01378.01-0.46%286,193
Jun 16, 2025376.81384.56376.81379.76379.761.52%270,412
Jun 13, 2025375.11377.39370.57374.08374.08-1.40%427,388
Jun 12, 2025374.46379.69370.01379.39379.390.61%341,529
Jun 11, 2025378.40383.24375.35377.08377.08-0.56%528,322
Jun 10, 2025379.50382.04372.08379.22379.22-0.31%500,537
Jun 9, 2025388.66388.66372.72380.39380.39-2.20%534,557
Jun 6, 2025386.63389.54380.13388.96388.962.34%419,752
Jun 5, 2025379.22383.26374.38380.07380.071.02%372,192
Jun 4, 2025386.76388.58376.22376.23376.23-2.53%498,278
Jun 3, 2025381.57386.81379.00386.01386.010.68%425,186