Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
308.56
-5.00 (-1.59%)
Mar 9, 2026, 2:21 PM EDT - Market open

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026308.62311.28303.10308.75--1.53%280,038
Mar 6, 2026313.83315.29302.49313.56313.56-1.06%919,663
Mar 5, 2026309.20317.51304.15316.92316.921.62%757,643
Mar 4, 2026306.47315.53306.47311.88311.881.85%749,176
Mar 3, 2026299.20311.64296.03306.22306.220.07%982,145
Mar 2, 2026297.06310.78297.06306.00306.001.87%974,721
Feb 27, 2026310.68311.85296.22300.38300.38-6.00%1,317,244
Feb 26, 2026318.50323.86316.11319.55319.550.34%1,243,948
Feb 25, 2026311.36320.89307.41318.47318.473.16%910,003
Feb 24, 2026301.25316.79298.31308.70308.701.59%1,707,343
Feb 23, 2026314.98319.32303.74303.88303.88-4.81%1,133,891
Feb 20, 2026323.96324.27312.79319.22319.22-2.65%917,621
Feb 19, 2026330.00332.13318.99327.92327.92-1.28%707,708
Feb 18, 2026324.82334.17323.96332.18332.183.10%1,196,961
Feb 17, 2026334.70335.27320.62322.19322.19-3.74%1,843,555
Feb 13, 2026330.00335.80320.96334.70334.701.42%1,451,763
Feb 12, 2026339.31341.31317.00330.00330.00-2.56%2,355,604
Feb 11, 2026364.18372.76336.53338.67338.67-6.08%2,535,687
Feb 10, 2026395.40395.49348.51360.58360.58-8.31%2,987,609
Feb 9, 2026385.14397.76383.83393.25393.252.11%751,932
Feb 6, 2026368.56387.51368.19385.14385.143.44%541,128
Feb 5, 2026385.71388.13362.96372.34372.34-4.27%1,017,774
Feb 4, 2026387.25400.16377.18388.96388.960.52%928,940
Feb 3, 2026379.36390.00371.93386.94386.942.82%1,633,463
Feb 2, 2026362.23377.47362.23376.33376.333.25%894,811
Jan 30, 2026359.54365.66347.11364.50364.500.49%1,269,852
Jan 29, 2026370.57379.08360.79362.71362.71-1.14%1,053,010
Jan 28, 2026366.80371.52363.28366.90366.900.51%747,294
Jan 27, 2026359.15368.52356.59365.05365.051.69%603,724
Jan 26, 2026362.21365.71356.25358.99358.99-0.86%710,429
Jan 23, 2026378.05378.50361.68362.11362.11-4.26%598,131
Jan 22, 2026379.26380.13371.25378.24378.241.97%445,450
Jan 21, 2026368.76380.56368.76370.95370.951.10%511,488
Jan 20, 2026372.50379.08366.53366.93366.93-3.09%498,091
Jan 16, 2026379.32383.30373.41378.62378.620.48%486,974
Jan 15, 2026376.59385.00374.19376.83376.831.35%648,579
Jan 14, 2026360.51373.19358.42371.82371.822.03%493,162
Jan 13, 2026365.00366.20357.06364.41364.41-0.26%686,524
Jan 12, 2026355.78366.11355.00365.36365.361.54%376,122
Jan 9, 2026364.40364.99359.08359.82359.82-0.70%436,098
Jan 8, 2026356.07364.65356.07362.36362.360.83%381,994
Jan 7, 2026374.79376.06358.86359.38359.38-4.56%627,364
Jan 6, 2026372.92379.15366.35376.56376.561.74%633,555
Jan 5, 2026363.63376.35363.63370.12370.122.35%742,933
Jan 2, 2026358.01364.91356.00361.63361.631.25%552,050
Dec 31, 2025359.94360.00355.50357.17357.17-0.72%531,957
Dec 30, 2025365.38366.78355.31359.75359.75-1.77%540,692
Dec 29, 2025372.94373.59365.50366.25366.25-1.59%385,984
Dec 26, 2025372.98373.99370.23372.16372.16-0.33%339,437
Dec 24, 2025374.39376.17372.58373.38373.38-0.24%216,692
Dec 23, 2025371.96377.53370.89374.28374.280.97%358,211
Dec 22, 2025361.58371.32359.85370.70370.702.27%993,225
Dec 19, 2025352.38365.59351.95362.46362.462.76%1,802,488
Dec 18, 2025356.32357.63350.41352.74352.74-0.84%838,822
Dec 17, 2025369.44369.82354.00355.72355.72-3.33%806,516
Dec 16, 2025370.40373.98366.36367.97367.97-1.46%903,934
Dec 15, 2025381.95385.50370.67373.43373.43-1.98%1,010,536
Dec 12, 2025391.16391.16380.35380.96380.96-1.68%1,021,412
Dec 11, 2025381.00389.51378.91387.45387.450.12%929,603
Dec 10, 2025378.84389.57374.68386.99386.993.28%951,306
Dec 9, 2025369.41382.57369.41374.71374.711.69%561,179
Dec 8, 2025369.64373.23366.29368.50368.50-0.68%575,199
Dec 5, 2025366.04373.89364.67371.01371.010.50%315,651
Dec 4, 2025363.99369.46360.82369.18369.182.20%439,490
Dec 3, 2025355.16362.10354.11361.23361.231.65%507,239
Dec 2, 2025358.83359.96355.22355.35355.35-0.82%361,813
Dec 1, 2025352.48360.54351.41358.29358.290.63%421,221
Nov 28, 2025359.59359.59355.02356.04356.040.66%187,381
Nov 26, 2025350.21356.01350.21353.71353.711.52%371,550
Nov 25, 2025346.73349.69342.51348.40348.400.06%404,505
Nov 24, 2025343.72350.68340.96348.19348.191.21%667,955
Nov 21, 2025345.07346.25334.70344.02344.020.34%729,140
Nov 20, 2025358.39364.38340.77342.86342.86-3.79%763,732
Nov 19, 2025357.39362.55353.09356.37356.370.22%401,826
Nov 18, 2025358.57363.24355.40355.58355.58-1.61%877,795
Nov 17, 2025368.32371.57356.40361.40361.40-2.48%746,040
Nov 14, 2025368.50375.51365.35370.59370.59-0.50%358,594
Nov 13, 2025374.26379.47370.02372.44372.44-1.11%499,010
Nov 12, 2025381.87385.44375.57376.62376.32-0.32%608,591
Nov 11, 2025373.91381.83373.00377.82377.520.66%483,555
Nov 10, 2025375.36378.92371.69375.36375.060.50%540,339
Nov 7, 2025371.88373.80363.75373.50373.200.22%593,388
Nov 6, 2025373.41374.47368.05372.67372.37-0.50%537,526
Nov 5, 2025377.01380.63371.42374.54374.240.01%672,420
Nov 4, 2025374.31378.86371.79374.49374.19-1.17%718,421
Nov 3, 2025375.37384.17370.78378.94378.640.43%1,519,328
Oct 31, 2025375.65395.75368.38377.31377.0111.47%2,714,796
Oct 30, 2025343.27347.01337.01338.49338.22-1.49%1,444,120
Oct 29, 2025339.20345.61336.96343.62343.350.15%949,900
Oct 28, 2025343.34345.34340.06343.10342.83-0.10%692,575
Oct 27, 2025342.46348.50341.44343.43343.160.93%518,449
Oct 24, 2025339.61343.41338.02340.25339.980.58%355,232
Oct 23, 2025340.51340.96336.72338.29338.02-0.26%660,457
Oct 22, 2025340.61342.28336.95339.18338.910.30%645,672
Oct 21, 2025338.04341.25336.94338.18337.91-0.49%635,377
Oct 20, 2025340.14345.15338.95339.83339.560.56%755,794
Oct 17, 2025330.29339.55324.19337.94337.671.35%1,904,644
Oct 16, 2025330.15341.25326.27333.43333.161.27%2,052,881
Oct 15, 2025323.70330.62323.70329.25328.992.57%743,135
Oct 14, 2025316.93325.24315.13320.99320.731.03%703,378