-
5 DAY PERFORMANCE
+0.01% -
1 MONTH PERFORMANCE
+21.69% -
3 MONTH PERFORMANCE
+42.73% -
6 MONTH PERFORMANCE
+17.53% -
YEAR-TO-DATE PERFORMANCE
+38.26% -
1 YEAR PERFORMANCE
+40.21%
LPL Financial Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $314.54 | $314.77 (0.07%) | $315.72 | $312.03 | 524,928 | $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 |
| 10/18/2024 | $262.36 | $258.62 (-1.43%) | $263.45 | $258.35 | 1.88 M | $19.33 B |
| 10/17/2024 | $255.10 | $262.22 (2.79%) | $262.69 | $255.10 | 966,228 | $19.59 B |
| 10/16/2024 | $252.50 | $254.78 (0.9%) | $259.80 | $252.24 | 705,911 | $19.04 B |
| 10/15/2024 | $252.99 | $252.20 (-0.31%) | $257.10 | $251.74 | 670,500 | $18.85 B |
| 10/14/2024 | $248.23 | $249.71 (0.6%) | $250.21 | $245.87 | 646,800 | $18.66 B |
| 10/11/2024 | $242.94 | $248.09 (2.12%) | $249.40 | $242.94 | 709,109 | $18.54 B |
| 10/10/2024 | $244.78 | $243.36 (-0.58%) | $249.00 | $243.16 | 758,100 | $18.19 B |
| 10/09/2024 | $244.64 | $245.83 (0.49%) | $247.10 | $242.57 | 1.08 M | $18.37 B |
| 10/08/2024 | $237.58 | $238.71 (0.48%) | $239.77 | $236.59 | 596,578 | $17.84 B |
| 10/07/2024 | $241.86 | $239.17 (-1.11%) | $243.15 | $239.04 | 766,500 | $17.87 B |
| 10/04/2024 | $239.64 | $243.02 (1.41%) | $244.20 | $238.33 | 1.10 M | $18.16 B |
| 10/03/2024 | $230.94 | $235.84 (2.12%) | $238.31 | $229.21 | 1.17 M | $17.62 B |
| 10/02/2024 | $224.48 | $231.07 (2.94%) | $231.87 | $222.75 | 1.25 M | $17.27 B |
| 10/01/2024 | $232.56 | $229.85 (-1.17%) | $232.85 | $227.14 | 434,600 | $17.18 B |
| 09/30/2024 | $231.30 | $232.63 (0.58%) | $234.37 | $229.23 | 626,023 | $17.38 B |
| 09/27/2024 | $228.82 | $230.86 (0.89%) | $232.15 | $227.56 | 820,032 | $17.25 B |
| 09/26/2024 | $231.07 | $229.27 (-0.78%) | $233.09 | $225.63 | 987,603 | $17.13 B |
| 09/25/2024 | $223.55 | $230.35 (3.04%) | $231.20 | $222.63 | 1.26 M | $17.21 B |
| 09/24/2024 | $221.46 | $222.00 (0.24%) | $222.81 | $219.13 | 658,401 | $16.59 B |
| 09/23/2024 | $217.72 | $220.82 (1.42%) | $223.40 | $216.65 | 904,700 | $16.50 B |
| 09/20/2024 | $219.00 | $215.52 (-1.59%) | $221.48 | $214.57 | 1.17 M | $16.10 B |
| 09/19/2024 | $217.64 | $220.83 (1.47%) | $222.13 | $213.65 | 1.19 M | $16.50 B |
| 09/18/2024 | $210.34 | $212.10 (0.84%) | $215.60 | $210.34 | 896,745 | $15.85 B |
| 09/17/2024 | $209.74 | $210.51 (0.37%) | $213.29 | $208.47 | 1.12 M | $15.73 B |
| 09/16/2024 | $206.07 | $208.14 (1%) | $209.71 | $206.07 | 1.20 M | $15.55 B |
| 09/13/2024 | $208.59 | $205.71 (-1.38%) | $210.30 | $205.50 | 515,820 | $15.37 B |
| 09/12/2024 | $208.05 | $206.98 (-0.51%) | $210.49 | $206.60 | 626,300 | $15.47 B |
| 09/11/2024 | $209.72 | $209.46 (-0.12%) | $209.94 | $204.41 | 599,609 | $15.65 B |
| 09/10/2024 | $210.19 | $209.48 (-0.34%) | $212.50 | $207.56 | 1.62 M | $15.65 B |
| 09/09/2024 | $214.96 | $210.19 (-2.22%) | $214.96 | $206.27 | 799,704 | $15.71 B |
| 09/06/2024 | $216.03 | $211.43 (-2.13%) | $216.87 | $210.02 | 801,608 | $15.80 B |
| 09/05/2024 | $220.88 | $215.87 (-2.27%) | $221.52 | $214.46 | 613,801 | $16.13 B |
| 09/04/2024 | $219.34 | $219.33 (-0%) | $223.06 | $218.22 | 474,716 | $16.39 B |
| 09/03/2024 | $221.99 | $219.71 (-1.03%) | $223.82 | $218.85 | 474,800 | $16.42 B |
| 08/30/2024 | $223.83 | $224.34 (0.23%) | $226.34 | $222.03 | 581,700 | $16.76 B |
| 08/29/2024 | $220.95 | $222.84 (0.86%) | $223.13 | $219.75 | 614,714 | $16.65 B |
| 08/28/2024 | $225.92 | $220.90 (-2.22%) | $226.90 | $219.61 | 675,600 | $16.51 B |
| 08/27/2024 | $224.13 | $227.21 (1.37%) | $228.06 | $224.13 | 530,900 | $16.98 B |
| 08/26/2024 | $224.16 | $225.33 (0.52%) | $226.51 | $223.85 | 511,701 | $16.84 B |
| 08/23/2024 | $223.99 | $223.82 (-0.08%) | $224.63 | $220.35 | 844,518 | $16.72 B |
| 08/22/2024 | $222.63 | $219.31 (-1.49%) | $224.54 | $218.77 | 503,700 | $16.39 B |
| 08/21/2024 | $220.39 | $223.05 (1.21%) | $223.38 | $218.50 | 808,800 | $16.67 B |
| 08/20/2024 | $220.33 | $219.31 (-0.46%) | $221.16 | $217.82 | 667,904 | $16.39 B |
| 08/19/2024 | $221.40 | $221.43 (0.01%) | $223.94 | $218.94 | 638,600 | $16.55 B |