LPL Financial Holdings Inc. (BIT:1LPLA)
Italy
· Delayed Price · Currency is EUR 318.00
+4.00 (1.27%)
At close: Dec 5, 2025
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Dec 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.61% | - |
| Dec 3, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Dec 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.96% | - |
| Dec 1, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Nov 28, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | - |
| Nov 27, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Nov 26, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - | - |
| Nov 25, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | - |
| Nov 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Nov 21, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -4.46% | - |
| Nov 20, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.29% | - |
| Nov 19, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -2.52% | - |
| Nov 18, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Nov 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Nov 14, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Nov 13, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | - |
| Nov 12, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Nov 11, 2025 | 327.74 | 327.74 | 327.74 | 328.00 | 327.74 | 1.23% | - |
| Nov 10, 2025 | 323.74 | 323.74 | 323.74 | 324.00 | 323.74 | 2.53% | - |
| Nov 7, 2025 | 315.75 | 315.75 | 315.75 | 316.00 | 315.75 | -1.86% | - |
| Nov 6, 2025 | 321.75 | 321.75 | 321.75 | 322.00 | 321.75 | -1.83% | - |
| Nov 5, 2025 | 327.74 | 327.74 | 327.74 | 328.00 | 327.74 | - | - |
| Nov 4, 2025 | 327.74 | 327.74 | 327.74 | 328.00 | 327.74 | - | - |
| Nov 3, 2025 | 327.74 | 327.74 | 327.74 | 328.00 | 327.74 | 0.61% | - |
| Oct 31, 2025 | 325.74 | 325.74 | 325.74 | 326.00 | 325.74 | 9.40% | - |
| Oct 30, 2025 | 297.77 | 297.77 | 297.77 | 298.00 | 297.76 | 1.36% | - |
| Oct 29, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | - | - |
| Oct 28, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | -0.68% | - |
| Oct 27, 2025 | 295.77 | 295.77 | 295.77 | 296.00 | 295.77 | 0.68% | - |
| Oct 24, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | 1.38% | - |
| Oct 23, 2025 | 289.77 | 289.77 | 289.77 | 290.00 | 289.77 | -0.68% | - |
| Oct 22, 2025 | 291.77 | 291.77 | 291.77 | 292.00 | 291.77 | - | - |
| Oct 21, 2025 | 291.77 | 291.77 | 291.77 | 292.00 | 291.77 | -0.68% | - |
| Oct 20, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | 2.80% | - |
| Oct 17, 2025 | 285.77 | 285.77 | 285.77 | 286.00 | 285.77 | -1.38% | - |
| Oct 16, 2025 | 289.77 | 289.77 | 289.77 | 290.00 | 289.77 | 2.11% | - |
| Oct 15, 2025 | 283.78 | 283.78 | 283.78 | 284.00 | 283.78 | 2.16% | - |
| Oct 14, 2025 | 277.78 | 277.78 | 277.78 | 278.00 | 277.78 | 0.72% | - |
| Oct 13, 2025 | 275.78 | 275.78 | 275.78 | 276.00 | 275.78 | -2.13% | - |
| Oct 10, 2025 | 281.78 | 281.78 | 281.78 | 282.00 | 281.78 | - | - |
| Oct 9, 2025 | 281.78 | 281.78 | 281.78 | 282.00 | 281.78 | 1.44% | - |
| Oct 8, 2025 | 277.78 | 277.78 | 277.78 | 278.00 | 277.78 | 3.73% | - |
| Oct 7, 2025 | 267.79 | 267.79 | 267.79 | 268.00 | 267.79 | - | - |
| Oct 6, 2025 | 267.79 | 267.79 | 267.79 | 268.00 | 267.79 | - | - |
| Oct 3, 2025 | 267.79 | 267.79 | 267.79 | 268.00 | 267.79 | - | - |
| Oct 2, 2025 | 267.79 | 267.79 | 267.79 | 268.00 | 267.79 | -2.90% | - |
| Oct 1, 2025 | 275.78 | 275.78 | 275.78 | 276.00 | 275.78 | -2.82% | - |
| Sep 30, 2025 | 283.78 | 283.78 | 283.78 | 284.00 | 283.78 | -1.39% | - |
| Sep 29, 2025 | 287.77 | 287.77 | 287.77 | 288.00 | 287.77 | -1.37% | - |
| Sep 26, 2025 | 291.77 | 291.77 | 291.77 | 292.00 | 291.77 | 1.39% | - |
| Sep 25, 2025 | 287.77 | 287.77 | 287.77 | 288.00 | 287.77 | -0.69% | - |
| Sep 24, 2025 | 289.77 | 289.77 | 289.77 | 290.00 | 289.77 | -0.68% | - |
| Sep 23, 2025 | 291.77 | 291.77 | 291.77 | 292.00 | 291.77 | 3.55% | - |
| Sep 22, 2025 | 281.78 | 281.78 | 281.78 | 282.00 | 281.78 | 2.92% | - |
| Sep 19, 2025 | 273.78 | 273.78 | 273.78 | 274.00 | 273.78 | -6.16% | - |
| Sep 18, 2025 | 291.77 | 291.77 | 291.77 | 292.00 | 291.77 | 2.10% | - |
| Sep 17, 2025 | 285.77 | 285.77 | 285.77 | 286.00 | 285.77 | - | - |
| Sep 16, 2025 | 280.00 | 280.00 | 280.00 | 286.00 | 285.77 | -2.72% | 2 |
| Sep 15, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | -2.00% | - |
| Sep 12, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | 2.04% | - |
| Sep 11, 2025 | 293.77 | 293.77 | 293.77 | 294.00 | 293.77 | 2.08% | - |
| Sep 10, 2025 | 287.77 | 287.77 | 287.77 | 288.00 | 287.77 | -2.04% | - |
| Sep 9, 2025 | 302.00 | 302.00 | 302.00 | 294.00 | 293.77 | 2.80% | 10 |
| Sep 8, 2025 | 285.77 | 285.77 | 285.77 | 286.00 | 285.77 | -1.38% | - |
| Sep 5, 2025 | 289.77 | 289.77 | 289.77 | 290.00 | 289.77 | -5.84% | - |
| Sep 4, 2025 | 307.76 | 307.76 | 307.76 | 308.00 | 307.76 | - | - |
| Sep 3, 2025 | 307.76 | 307.76 | 307.76 | 308.00 | 307.76 | -0.65% | - |
| Sep 2, 2025 | 309.76 | 309.76 | 309.76 | 310.00 | 309.76 | - | - |
| Sep 1, 2025 | 309.76 | 309.76 | 309.76 | 310.00 | 309.76 | - | - |
| Aug 29, 2025 | 309.76 | 309.76 | 309.76 | 310.00 | 309.76 | -1.90% | - |
| Aug 28, 2025 | 315.75 | 315.75 | 315.75 | 316.00 | 315.75 | -0.63% | - |
| Aug 27, 2025 | 317.75 | 317.75 | 317.75 | 318.00 | 317.75 | 1.92% | - |
| Aug 26, 2025 | 311.75 | 311.75 | 311.75 | 312.00 | 311.75 | -0.64% | - |
| Aug 25, 2025 | 313.75 | 313.75 | 313.75 | 314.00 | 313.75 | 1.95% | - |
| Aug 22, 2025 | 307.76 | 307.76 | 307.76 | 308.00 | 307.76 | 2.67% | - |
| Aug 21, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | - | - |
| Aug 20, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | - | - |
| Aug 19, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | - | - |
| Aug 18, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | - | - |
| Aug 14, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | - | - |
| Aug 13, 2025 | 299.76 | 299.76 | 299.76 | 300.00 | 299.76 | -6.25% | - |
| Aug 12, 2025 | 319.75 | 319.75 | 319.75 | 320.00 | 319.75 | - | - |
| Aug 11, 2025 | 319.75 | 319.75 | 319.75 | 320.00 | 319.75 | 0.63% | - |
| Aug 8, 2025 | 317.75 | 317.75 | 317.75 | 318.00 | 317.75 | - | - |
| Aug 7, 2025 | 317.75 | 317.75 | 317.75 | 318.00 | 317.75 | -1.85% | - |
| Aug 6, 2025 | 323.74 | 323.74 | 323.74 | 324.00 | 323.74 | 1.25% | - |
| Aug 5, 2025 | 319.75 | 319.75 | 319.75 | 320.00 | 319.75 | - | - |
| Aug 4, 2025 | 319.75 | 319.75 | 319.75 | 320.00 | 319.75 | 2.56% | - |
| Aug 1, 2025 | 311.75 | 311.75 | 311.75 | 312.00 | 311.75 | -10.34% | - |
| Jul 31, 2025 | 347.73 | 347.73 | 347.73 | 348.00 | 347.73 | 0.58% | - |
| Jul 30, 2025 | 345.73 | 345.73 | 345.73 | 346.00 | 345.73 | 2.98% | - |
| Jul 29, 2025 | 335.74 | 335.74 | 335.74 | 336.00 | 335.74 | 2.44% | - |
| Jul 28, 2025 | 327.74 | 327.74 | 327.74 | 328.00 | 327.74 | 0.61% | - |
| Jul 25, 2025 | 325.74 | 325.74 | 325.74 | 326.00 | 325.74 | 1.88% | - |
| Jul 24, 2025 | 319.75 | 319.75 | 319.75 | 320.00 | 319.75 | -1.23% | - |
| Jul 23, 2025 | 323.74 | 323.74 | 323.74 | 324.00 | 323.74 | 0.62% | - |
| Jul 22, 2025 | 321.75 | 321.75 | 321.75 | 322.00 | 321.75 | -3.59% | - |
| Jul 21, 2025 | 333.74 | 333.74 | 333.74 | 334.00 | 333.74 | -1.18% | - |
| Jul 18, 2025 | 337.73 | 337.73 | 337.73 | 338.00 | 337.73 | 4.32% | - |