5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+36.13%
6 MONTH PERFORMANCE
+64.90%
YEAR-TO-DATE PERFORMANCE
+6.88%
1 YEAR PERFORMANCE
+45.65%
LPL Financial Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $342.61 | $348.93 (1.84%) | $350.38 | $340.87 | 442,291 | $26.09 B |
| 01/16/2025 | $344.48 | $346.21 (0.5%) | $347.74 | $343.41 | 563,400 | $25.89 B |
| 01/15/2025 | $336.03 | $338.25 (0.66%) | $338.68 | $331.93 | 512,200 | $25.29 B |
| 01/14/2025 | $328.68 | $334.59 (1.8%) | $335.64 | $326.26 | 469,314 | $25.02 B |
| 01/13/2025 | $327.50 | $327.12 (-0.12%) | $331.21 | $326.67 | 395,900 | $24.46 B |
| 01/10/2025 | $331.90 | $330.41 (-0.45%) | $334.06 | $327.07 | 519,300 | $24.71 B |
| 01/08/2025 | $336.65 | $333.42 (-0.96%) | $338.02 | $332.10 | 422,245 | $24.93 B |
| 01/07/2025 | $344.00 | $335.64 (-2.43%) | $344.48 | $330.00 | 639,200 | $25.10 B |
| 01/06/2025 | $344.31 | $336.53 (-2.26%) | $344.86 | $336.30 | 718,141 | $25.16 B |
| 01/03/2025 | $331.70 | $333.09 (0.42%) | $335.36 | $328.97 | 398,807 | $24.91 B |
| 01/02/2025 | $327.93 | $328.00 (0.02%) | $330.12 | $324.15 | 657,487 | $24.53 B |
| 12/31/2024 | $327.63 | $326.51 (-0.34%) | $334.70 | $325.77 | 396,218 | $24.42 B |
| 12/30/2024 | $326.86 | $326.98 (0.04%) | $329.98 | $324.55 | 344,500 | $24.45 B |
| 12/27/2024 | $332.61 | $331.92 (-0.21%) | $335.88 | $330.09 | 261,300 | $24.82 B |
| 12/26/2024 | $332.77 | $335.91 (0.94%) | $336.40 | $332.29 | 189,158 | $25.12 B |
| 12/24/2024 | $330.05 | $334.93 (1.48%) | $334.93 | $329.51 | 145,329 | $25.04 B |
| 12/23/2024 | $327.12 | $329.01 (0.58%) | $331.17 | $326.55 | 464,943 | $24.60 B |
| 12/20/2024 | $323.02 | $327.93 (1.52%) | $331.21 | $322.98 | 904,879 | $24.52 B |
| 12/19/2024 | $330.00 | $327.69 (-0.7%) | $334.83 | $325.04 | 466,879 | $24.50 B |
| 12/18/2024 | $330.62 | $322.06 (-2.59%) | $333.26 | $320.73 | 643,473 | $24.08 B |
| 12/17/2024 | $326.67 | $329.40 (0.84%) | $331.72 | $326.67 | 447,919 | $24.63 B |
| 12/16/2024 | $329.46 | $329.77 (0.09%) | $332.46 | $329.13 | 414,311 | $24.66 B |
| 12/13/2024 | $332.17 | $330.23 (-0.58%) | $333.26 | $327.78 | 299,395 | $24.69 B |
| 12/12/2024 | $333.19 | $330.10 (-0.93%) | $334.38 | $329.58 | 379,700 | $24.68 B |
| 12/11/2024 | $327.05 | $330.53 (1.06%) | $331.82 | $323.99 | 380,734 | $24.72 B |
| 12/10/2024 | $320.13 | $324.05 (1.22%) | $326.37 | $316.50 | 548,500 | $24.23 B |
| 12/09/2024 | $332.91 | $320.50 (-3.73%) | $332.91 | $320.45 | 436,006 | $23.97 B |
| 12/06/2024 | $325.23 | $327.56 (0.72%) | $330.71 | $325.23 | 388,800 | $24.49 B |
| 12/05/2024 | $328.00 | $330.65 (0.81%) | $332.54 | $327.96 | 370,600 | $24.72 B |
| 12/04/2024 | $330.48 | $326.91 (-1.08%) | $330.48 | $325.36 | 314,900 | $24.45 B |
| 12/03/2024 | $327.07 | $323.27 (-1.16%) | $328.19 | $322.23 | 499,511 | $24.17 B |
| 12/02/2024 | $326.45 | $323.91 (-0.78%) | $327.81 | $323.19 | 470,263 | $24.22 B |
| 11/29/2024 | $326.82 | $325.15 (-0.51%) | $328.99 | $325.02 | 254,100 | $24.31 B |
| 11/27/2024 | $327.84 | $325.72 (-0.65%) | $329.53 | $324.95 | 256,314 | $24.36 B |
| 11/26/2024 | $325.01 | $327.35 (0.72%) | $328.10 | $324.60 | 564,529 | $24.48 B |
| 11/25/2024 | $327.22 | $325.12 (-0.64%) | $330.72 | $323.17 | 955,725 | $24.31 B |
| 11/22/2024 | $322.75 | $326.85 (1.27%) | $327.55 | $322.75 | 526,800 | $24.44 B |
| 11/21/2024 | $318.00 | $323.24 (1.65%) | $326.76 | $317.09 | 485,804 | $24.17 B |
| 11/20/2024 | $317.04 | $317.05 (0%) | $318.27 | $313.71 | 469,408 | $23.71 B |
| 11/19/2024 | $310.73 | $314.53 (1.22%) | $314.71 | $310.73 | 429,900 | $23.52 B |
| 11/18/2024 | $314.54 | $314.77 (0.07%) | $315.72 | $312.03 | 559,735 | $23.54 B |
| 11/15/2024 | $315.30 | $314.02 (-0.41%) | $318.22 | $312.03 | 402,411 | $23.48 B |
| 11/14/2024 | $316.13 | $314.54 (-0.5%) | $322.03 | $313.36 | 839,123 | $23.52 B |
| 11/13/2024 | $315.73 | $314.68 (-0.33%) | $318.89 | $313.51 | 442,128 | $23.53 B |
| 11/12/2024 | $316.58 | $317.24 (0.21%) | $318.88 | $314.61 | 415,400 | $23.72 B |
| 11/11/2024 | $314.82 | $317.93 (0.99%) | $321.92 | $314.82 | 676,200 | $23.77 B |
| 11/08/2024 | $304.95 | $312.25 (2.39%) | $312.50 | $302.51 | 883,353 | $23.32 B |
| 11/07/2024 | $301.58 | $304.90 (1.1%) | $306.96 | $300.04 | 643,220 | $22.77 B |
| 11/06/2024 | $302.70 | $308.16 (1.8%) | $309.00 | $293.57 | 1.92 M | $23.02 B |
| 11/05/2024 | $270.15 | $275.81 (2.1%) | $277.85 | $267.23 | 948,805 | $20.60 B |
| 11/04/2024 | $280.85 | $273.98 (-2.45%) | $282.18 | $270.90 | 1.10 M | $20.46 B |
| 11/01/2024 | $281.14 | $280.81 (-0.12%) | $282.50 | $278.34 | 1.02 M | $20.97 B |
| 10/31/2024 | $283.00 | $282.18 (-0.29%) | $291.67 | $276.50 | 1.60 M | $21.08 B |
| 10/30/2024 | $265.51 | $264.02 (-0.56%) | $268.01 | $263.67 | 646,236 | $19.72 B |
| 10/29/2024 | $266.03 | $265.63 (-0.15%) | $266.37 | $263.78 | 490,737 | $19.84 B |
| 10/28/2024 | $261.13 | $264.30 (1.21%) | $265.72 | $259.87 | 589,500 | $19.74 B |
| 10/25/2024 | $262.34 | $260.93 (-0.54%) | $262.38 | $260.21 | 573,612 | $19.50 B |
| 10/24/2024 | $259.40 | $262.04 (1.02%) | $262.22 | $258.28 | 669,200 | $19.58 B |
| 10/23/2024 | $253.74 | $258.00 (1.68%) | $258.36 | $252.55 | 660,151 | $19.28 B |
| 10/22/2024 | $255.06 | $256.08 (0.4%) | $257.82 | $254.47 | 513,832 | $19.14 B |
| 10/21/2024 | $258.62 | $256.35 (-0.88%) | $259.29 | $254.31 | 489,217 | $19.16 B |