-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+3.75% -
3 MONTH PERFORMANCE
-17.49% -
6 MONTH PERFORMANCE
-12.62% -
YEAR-TO-DATE PERFORMANCE
+2.25% -
1 YEAR PERFORMANCE
-2.06%
LPL Financial Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $231.30 | $232.73 (0.62%) | $234.37 | $229.23 | 614,394 | $17.39 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 |
| 08/16/2024 | $219.17 | $220.50 (0.61%) | $220.81 | $216.38 | 599,544 | $16.48 B |
| 08/15/2024 | $217.56 | $219.66 (0.97%) | $224.40 | $216.61 | 1.20 M | $16.41 B |
| 08/14/2024 | $203.47 | $216.57 (6.44%) | $218.56 | $202.20 | 1.54 M | $16.18 B |
| 08/13/2024 | $200.51 | $199.34 (-0.58%) | $202.22 | $198.87 | 1.03 M | $14.90 B |
| 08/12/2024 | $194.74 | $200.00 (2.7%) | $200.22 | $194.36 | 744,700 | $14.95 B |
| 08/09/2024 | $196.87 | $196.23 (-0.33%) | $198.86 | $193.22 | 747,631 | $14.66 B |
| 08/08/2024 | $196.87 | $198.23 (0.69%) | $199.51 | $194.77 | 734,406 | $14.81 B |
| 08/07/2024 | $194.07 | $195.11 (0.54%) | $200.61 | $193.99 | 1.36 M | $14.58 B |
| 08/06/2024 | $189.95 | $193.32 (1.77%) | $195.34 | $187.19 | 1.27 M | $14.45 B |
| 08/05/2024 | $192.09 | $193.00 (0.47%) | $195.80 | $188.02 | 1.56 M | $14.42 B |
| 08/02/2024 | $210.04 | $198.05 (-5.71%) | $210.04 | $197.92 | 1.44 M | $14.80 B |
| 08/01/2024 | $221.52 | $214.74 (-3.06%) | $222.88 | $213.43 | 1.07 M | $16.05 B |
| 07/31/2024 | $222.81 | $221.52 (-0.58%) | $224.94 | $218.92 | 1.08 M | $16.55 B |
| 07/30/2024 | $220.45 | $221.58 (0.51%) | $222.65 | $214.37 | 1.26 M | $16.56 B |
| 07/29/2024 | $221.22 | $215.51 (-2.58%) | $222.79 | $214.44 | 1.13 M | $16.10 B |
| 07/26/2024 | $241.00 | $221.24 (-8.2%) | $246.35 | $221.22 | 2.64 M | $16.53 B |
| 07/25/2024 | $227.79 | $239.20 (5.01%) | $242.07 | $227.79 | 2.22 M | $17.87 B |
| 07/24/2024 | $222.32 | $227.00 (2.11%) | $231.88 | $221.67 | 2.54 M | $16.96 B |
| 07/23/2024 | $214.49 | $220.50 (2.8%) | $223.97 | $214.49 | 1.99 M | $16.48 B |
| 07/22/2024 | $212.62 | $214.05 (0.67%) | $216.26 | $212.52 | 1.70 M | $15.96 B |
| 07/19/2024 | $218.93 | $211.62 (-3.34%) | $221.24 | $202.34 | 4.33 M | $15.78 B |
| 07/18/2024 | $227.58 | $218.92 (-3.81%) | $230.55 | $206.70 | 2.85 M | $16.32 B |
| 07/17/2024 | $237.97 | $226.10 (-4.99%) | $238.12 | $219.09 | 3.48 M | $16.86 B |
| 07/16/2024 | $263.57 | $239.63 (-9.08%) | $263.57 | $239.34 | 2.94 M | $17.87 B |
| 07/15/2024 | $265.05 | $263.95 (-0.42%) | $266.64 | $257.02 | 1.40 M | $19.68 B |
| 07/12/2024 | $266.91 | $263.66 (-1.22%) | $269.87 | $263.23 | 652,126 | $19.66 B |
| 07/11/2024 | $270.80 | $265.22 (-2.06%) | $270.80 | $262.64 | 721,994 | $19.78 B |
| 07/10/2024 | $272.24 | $272.94 (0.26%) | $273.83 | $269.01 | 325,983 | $20.35 B |
| 07/09/2024 | $273.64 | $273.22 (-0.15%) | $277.32 | $273.08 | 439,698 | $20.37 B |
| 07/08/2024 | $276.01 | $272.52 (-1.26%) | $278.61 | $271.92 | 594,944 | $20.32 B |
| 07/05/2024 | $279.52 | $276.01 (-1.26%) | $279.52 | $275.23 | 408,148 | $20.58 B |
| 07/03/2024 | $282.82 | $279.37 (-1.22%) | $284.59 | $278.14 | 277,660 | $20.83 B |
| 07/02/2024 | $282.24 | $282.00 (-0.09%) | $283.65 | $280.46 | 308,904 | $21.03 B |
| 07/01/2024 | $282.83 | $282.10 (-0.26%) | $284.59 | $279.14 | 658,382 | $21.03 B |