LPL Financial Holdings Inc (LPLA) Historical Stock Data
262.95 ↓1.59 (-0.60%)
As of April 25, 2024, 10:47am EST.
Historical Data
In the past 30 trading days, LPLA is down -0.16% a day on average. There have been 14 days where LPL Financial Holdings Inc closed green and 16 days where LPLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 267.91 | 264.54 | ↓$3.37 (-1.26%) | 264.50 | 268.10 | 388.53K |
| 2024-04-23 | 265.45 | 266.90 | ↑$1.45 (0.55%) | 262.28 | 267.02 | 410.18K |
| 2024-04-22 | 264.60 | 264.29 | ↓$0.31 (-0.12%) | 261.79 | 267.62 | 420.17K |
| 2024-04-19 | 259.29 | 262.59 | ↑$3.30 (1.27%) | 258.14 | 263.11 | 449.81K |
| 2024-04-18 | 260.43 | 259.77 | ↓$0.66 (-0.25%) | 257.76 | 261.47 | 295.87K |
| 2024-04-17 | 260.01 | 259.11 | ↓$0.90 (-0.35%) | 257.41 | 262.86 | 280.88K |
| 2024-04-16 | 262.35 | 260.11 | ↓$2.24 (-0.85%) | 258.05 | 263.46 | 290.31K |
| 2024-04-15 | 264.15 | 263.00 | ↓$1.15 (-0.44%) | 261.86 | 267.92 | 621K |
| 2024-04-12 | 263.31 | 261.12 | ↓$2.19 (-0.83%) | 258.33 | 264.46 | 563.30K |
| 2024-04-11 | 260.32 | 263.32 | ↑$3.00 (1.15%) | 258.74 | 264.67 | 728.07K |
| 2024-04-10 | 258.77 | 259.54 | ↑$0.77 (0.30%) | 258.77 | 264.41 | 584.56K |
| 2024-04-09 | 265.84 | 258.21 | ↓$7.63 (-2.87%) | 257.78 | 265.84 | 489.03K |
| 2024-04-08 | 260.30 | 261.30 | ↑$1.00 (0.38%) | 258.85 | 262.54 | 205.18K |
| 2024-04-05 | 259.86 | 260.30 | ↑$0.44 (0.17%) | 258.44 | 263.95 | 359.01K |
| 2024-04-04 | 260.19 | 256.41 | ↓$3.78 (-1.45%) | 255.64 | 264.74 | 559.33K |
| 2024-04-03 | 263.71 | 263.33 | ↓$0.38 (-0.14%) | 263.28 | 266.98 | 348.23K |
| 2024-04-02 | 266.00 | 263.70 | ↓$2.30 (-0.86%) | 262.60 | 267.63 | 416.80K |
| 2024-04-01 | 264.20 | 266.36 | ↑$2.16 (0.82%) | 262.62 | 268.17 | 307.84K |
| 2024-03-28 | 263.74 | 264.20 | ↑$0.46 (0.17%) | 261.63 | 264.84 | 303.02K |
| 2024-03-27 | 260.89 | 262.59 | ↑$1.70 (0.65%) | 259.62 | 262.76 | 422.71K |
| 2024-03-26 | 262.89 | 260.22 | ↓$2.67 (-1.02%) | 259.72 | 264.72 | 435.55K |
| 2024-03-25 | 260.91 | 262.53 | ↑$1.62 (0.62%) | 258.45 | 264.25 | 515.34K |
| 2024-03-22 | 270.99 | 260.37 | ↓$10.62 (-3.92%) | 260.17 | 271.89 | 705.19K |
| 2024-03-21 | 268.86 | 273.77 | ↑$4.91 (1.83%) | 267.26 | 274.35 | 433.83K |
| 2024-03-20 | 269.27 | 268.86 | ↓$0.41 (-0.15%) | 266.24 | 270.45 | 501.30K |
| 2024-03-19 | 269.14 | 269.71 | ↑$0.57 (0.21%) | 268.22 | 271.57 | 426.51K |
| 2024-03-18 | 267.33 | 269.75 | ↑$2.42 (0.91%) | 266.61 | 271.99 | 506.70K |
| 2024-03-15 | 262.63 | 268.44 | ↑$5.81 (2.21%) | 262.63 | 269.15 | 507.53K |
| 2024-03-14 | 265.69 | 264.24 | ↓$1.45 (-0.55%) | 262.28 | 266.97 | 737.22K |
| 2024-03-13 | 265.27 | 262.57 | ↓$2.70 (-1.02%) | 262.00 | 266.17 | 442.90K |
Create an account or log in to view more rows.
$LPLA wtf?
$LPLA still waiting to short this. Next Tuesday feels right for some reason
$LPLA bag holders for life club
$LPLA swing puts
$LPLA the redness has arrived
$LPLA lmfao
lfg babies
$LPLA Green by EOD guarentee
$LPLA let’s go!! Squeeze time
$LPLA volume = money
$LPLA the market is selling off