LPL Financial Holdings Inc (LPLA) Historical Stock Data
232.41 ↑0.17 (0.07%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LPLA is up 0.14% a day on average. There have been 17 days where LPL Financial Holdings Inc closed green and 13 days where LPLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 233.41 | 232.24 | ↓$1.17 (-0.50%) | 231.28 | 236.22 | 419.24K |
| 2023-01-25 | 228.92 | 231.94 | ↑$3.02 (1.32%) | 226.63 | 232.51 | 411.23K |
| 2023-01-24 | 227.78 | 230.91 | ↑$3.13 (1.37%) | 225.61 | 233.15 | 340.24K |
| 2023-01-23 | 223.34 | 226.95 | ↑$3.61 (1.62%) | 223.34 | 227.48 | 494.54K |
| 2023-01-20 | 221.84 | 224.30 | ↑$2.46 (1.11%) | 221.19 | 226.06 | 566.75K |
| 2023-01-19 | 227.92 | 220.44 | ↓$7.48 (-3.28%) | 219.99 | 228.86 | 723.83K |
| 2023-01-18 | 232.61 | 229.89 | ↓$2.72 (-1.17%) | 226.42 | 233.84 | 487.29K |
| 2023-01-17 | 229.30 | 232.79 | ↑$3.49 (1.52%) | 227.85 | 233.45 | 543.23K |
| 2023-01-13 | 225.40 | 230.29 | ↑$4.89 (2.17%) | 224.91 | 232.76 | 592.09K |
| 2023-01-12 | 219.38 | 227.23 | ↑$7.85 (3.58%) | 217.60 | 228.07 | 654.45K |
| 2023-01-11 | 226.37 | 220.72 | ↓$5.65 (-2.50%) | 220.71 | 226.79 | 671.38K |
| 2023-01-10 | 224.82 | 225.78 | ↑$0.96 (0.43%) | 221.68 | 226.07 | 488.76K |
| 2023-01-09 | 222.55 | 222.50 | ↓$0.05 (-0.02%) | 221.71 | 224.89 | 677.44K |
| 2023-01-06 | 222.80 | 222.34 | ↓$0.46 (-0.21%) | 220.06 | 224.59 | 617.98K |
| 2023-01-05 | 214.14 | 220.00 | ↑$5.86 (2.74%) | 213.79 | 221.44 | 646.86K |
| 2023-01-04 | 216.62 | 213.40 | ↓$3.22 (-1.49%) | 210.39 | 218.73 | 0.92M |
| 2023-01-03 | 215.31 | 217.21 | ↑$1.90 (0.88%) | 214.70 | 218.88 | 1.22M |
| 2022-12-30 | 213.39 | 216.17 | ↑$2.78 (1.30%) | 213.37 | 216.67 | 612.07K |
| 2022-12-29 | 214.69 | 214.82 | ↑$0.13 (0.06%) | 212.22 | 215.36 | 381.83K |
| 2022-12-28 | 214.09 | 212.99 | ↓$1.10 (-0.51%) | 212.76 | 215.41 | 337.16K |
| 2022-12-27 | 216.05 | 213.61 | ↓$2.44 (-1.13%) | 213.00 | 217.33 | 381.52K |
| 2022-12-23 | 212.49 | 215.75 | ↑$3.26 (1.53%) | 210.05 | 216.61 | 468.73K |
| 2022-12-22 | 212.32 | 211.11 | ↓$1.21 (-0.57%) | 209.00 | 212.32 | 487.28K |
| 2022-12-21 | 212.04 | 212.44 | ↑$0.40 (0.19%) | 209.41 | 212.61 | 512.92K |
| 2022-12-20 | 207.50 | 209.19 | ↑$1.69 (0.81%) | 205.03 | 211.79 | 621.93K |
| 2022-12-19 | 208.03 | 209.15 | ↑$1.12 (0.54%) | 206.70 | 211.52 | 636.52K |
| 2022-12-16 | 207.83 | 206.94 | ↓$0.89 (-0.43%) | 203.90 | 210.37 | 1.02M |
| 2022-12-15 | 212.00 | 209.32 | ↓$2.68 (-1.26%) | 206.86 | 212.69 | 0.94M |
| 2022-12-14 | 213.52 | 214.45 | ↑$0.93 (0.44%) | 211.28 | 216.62 | 1.15M |
| 2022-12-13 | 222.78 | 213.36 | ↓$9.42 (-4.23%) | 208.40 | 222.78 | 1.54M |
Create an account or log in to view more rows.
$LPLA volume = money
$LPLA the market is selling off
$LPLA somebody knows something
$LPLA the price is wrong
$LPLA Fuk the 1% even though i feel like the 1%
$LPLA I need a smoke after this trade
$LPLA the catalyst we need !
$LPLA dont be a POS today
$LPLA hello
please hold.
$LPLA like if you’re buying Monday!! Let’s Go!!