LPL Financial Holdings Inc. (FRA:7LI)
Germany
· Delayed Price · Currency is EUR 308.00
+2.00 (0.65%)
Last updated: Dec 5, 2025, 3:47 PM CET
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Dec 3, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 2, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 1, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -0.66% | - |
| Nov 28, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | - |
| Nov 27, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.34% | - |
| Nov 26, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.36% | - |
| Nov 25, 2025 | 298.00 | 298.00 | 294.00 | 294.00 | 294.00 | 1.38% | - |
| Nov 24, 2025 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | - | - |
| Nov 21, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -5.84% | - |
| Nov 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Nov 19, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 2.00% | - |
| Nov 18, 2025 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -3.85% | - |
| Nov 17, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Nov 14, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -2.48% | - |
| Nov 13, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -2.42% | - |
| Nov 12, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 329.74 | 1.85% | - |
| Nov 11, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | 0.62% | - |
| Nov 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.75 | 1.26% | - |
| Nov 7, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 317.75 | -0.63% | - |
| Nov 6, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 319.75 | -1.23% | - |
| Nov 5, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 323.75 | -1.22% | - |
| Nov 4, 2025 | 324.00 | 328.00 | 324.00 | 328.00 | 327.74 | 1.86% | - |
| Nov 3, 2025 | 324.00 | 324.00 | 322.00 | 322.00 | 321.75 | -1.23% | - |
| Oct 31, 2025 | 294.00 | 326.00 | 294.00 | 326.00 | 325.74 | 10.88% | 5 |
| Oct 30, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 293.77 | 2.08% | - |
| Oct 29, 2025 | 294.00 | 294.00 | 288.00 | 288.00 | 287.77 | -1.37% | - |
| Oct 28, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 291.77 | -0.68% | - |
| Oct 27, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.77 | 0.68% | - |
| Oct 24, 2025 | 290.00 | 296.00 | 290.00 | 292.00 | 291.77 | - | 1 |
| Oct 23, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 22, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 21, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | - | - |
| Oct 20, 2025 | 290.00 | 292.00 | 290.00 | 292.00 | 291.77 | 2.82% | - |
| Oct 17, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 283.78 | -2.07% | - |
| Oct 16, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 289.77 | 3.57% | - |
| Oct 15, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 279.78 | 2.94% | - |
| Oct 14, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.79 | - | - |
| Oct 13, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.79 | -3.55% | - |
| Oct 10, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.78 | 0.71% | - |
| Oct 9, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 279.78 | 2.94% | - |
| Oct 8, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.79 | 2.26% | - |
| Oct 7, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.79 | -0.75% | - |
| Oct 6, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.79 | 0.75% | - |
| Oct 3, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.79 | - | - |
| Oct 2, 2025 | 268.00 | 268.00 | 266.00 | 266.00 | 265.79 | -3.62% | - |
| Oct 1, 2025 | 280.00 | 280.00 | 276.00 | 276.00 | 275.78 | -3.50% | - |
| Sep 30, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 285.78 | - | - |
| Sep 29, 2025 | 290.00 | 294.00 | 286.00 | 286.00 | 285.78 | -0.69% | 25 |
| Sep 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.77 | 2.13% | - |
| Sep 25, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.78 | -2.08% | - |
| Sep 24, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.77 | 1.41% | - |
| Sep 23, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.78 | - | - |
| Sep 22, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.78 | 3.65% | - |
| Sep 19, 2025 | 286.00 | 286.00 | 274.00 | 274.00 | 273.79 | -4.86% | - |
| Sep 18, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 287.77 | 2.13% | - |
| Sep 17, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.78 | -0.70% | - |
| Sep 16, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.78 | -4.05% | - |
| Sep 15, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 295.77 | - | - |
| Sep 12, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 295.77 | 1.37% | - |
| Sep 11, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.77 | 1.39% | - |
| Sep 10, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.77 | -0.69% | - |
| Sep 9, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 289.77 | 2.11% | - |
| Sep 8, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.78 | -4.05% | - |
| Sep 5, 2025 | 308.00 | 308.00 | 296.00 | 296.00 | 295.77 | -3.90% | - |
| Sep 4, 2025 | 304.00 | 308.00 | 304.00 | 308.00 | 307.76 | 0.65% | - |
| Sep 3, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 305.76 | - | - |
| Sep 2, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 305.76 | -1.29% | - |
| Sep 1, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.76 | 0.65% | - |
| Aug 29, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 307.76 | -1.28% | - |
| Aug 28, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 311.76 | -1.89% | - |
| Aug 27, 2025 | 314.00 | 318.00 | 314.00 | 318.00 | 317.75 | 3.92% | - |
| Aug 26, 2025 | 308.00 | 308.00 | 306.00 | 306.00 | 305.76 | -1.29% | - |
| Aug 25, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 309.76 | - | - |
| Aug 22, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 309.76 | 1.31% | - |
| Aug 21, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 305.76 | 3.38% | - |
| Aug 20, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 295.77 | -1.33% | - |
| Aug 19, 2025 | 302.00 | 302.00 | 300.00 | 300.00 | 299.76 | 0.67% | - |
| Aug 18, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 297.77 | -0.67% | - |
| Aug 15, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 299.76 | -1.32% | - |
| Aug 14, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 303.50 | -1.30% | - |
| Aug 13, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 307.50 | -3.14% | - |
| Aug 12, 2025 | 318.00 | 322.00 | 318.00 | 318.00 | 317.48 | 1.27% | 10 |
| Aug 11, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 313.49 | -0.63% | - |
| Aug 8, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 315.48 | -1.86% | - |
| Aug 7, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.47 | 0.63% | - |
| Aug 6, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 319.48 | -1.84% | - |
| Aug 5, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 325.47 | 3.16% | - |
| Aug 4, 2025 | 318.00 | 318.00 | 316.00 | 316.00 | 315.48 | 1.28% | - |
| Aug 1, 2025 | 342.00 | 342.00 | 312.00 | 312.00 | 311.49 | -9.83% | - |
| Jul 31, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 345.44 | 1.17% | - |
| Jul 30, 2025 | 336.00 | 342.00 | 336.00 | 342.00 | 341.44 | 1.79% | - |
| Jul 29, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 335.45 | 3.07% | - |
| Jul 28, 2025 | 324.00 | 326.00 | 324.00 | 326.00 | 325.47 | 1.24% | - |
| Jul 25, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 321.47 | 1.26% | - |
| Jul 24, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 317.48 | -1.24% | - |
| Jul 23, 2025 | 318.00 | 322.00 | 318.00 | 322.00 | 321.47 | - | - |
| Jul 22, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 321.47 | -3.01% | - |
| Jul 21, 2025 | 336.00 | 336.00 | 332.00 | 332.00 | 331.46 | -0.60% | - |
| Jul 18, 2025 | 324.00 | 334.00 | 324.00 | 334.00 | 333.46 | 4.38% | - |