LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
371.01
+1.83 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
LPL Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 366.04 | 373.89 | 364.67 | 371.01 | 371.01 | 0.50% | 310,576 |
| Dec 4, 2025 | 363.99 | 369.46 | 360.82 | 369.18 | 369.18 | 2.20% | 439,488 |
| Dec 3, 2025 | 355.16 | 362.10 | 354.11 | 361.23 | 361.23 | 1.65% | 507,239 |
| Dec 2, 2025 | 358.83 | 359.96 | 355.22 | 355.35 | 355.35 | -0.82% | 361,813 |
| Dec 1, 2025 | 352.48 | 360.54 | 351.41 | 358.29 | 358.29 | 0.63% | 421,221 |
| Nov 28, 2025 | 359.59 | 359.59 | 355.02 | 356.04 | 356.04 | 0.66% | 187,381 |
| Nov 26, 2025 | 350.21 | 356.01 | 350.21 | 353.71 | 353.71 | 1.52% | 371,550 |
| Nov 25, 2025 | 346.73 | 349.69 | 342.51 | 348.40 | 348.40 | 0.06% | 404,505 |
| Nov 24, 2025 | 343.72 | 350.68 | 340.96 | 348.19 | 348.19 | 1.21% | 667,955 |
| Nov 21, 2025 | 345.07 | 346.25 | 334.70 | 344.02 | 344.02 | 0.34% | 729,140 |
| Nov 20, 2025 | 358.39 | 364.38 | 340.77 | 342.86 | 342.86 | -3.79% | 763,732 |
| Nov 19, 2025 | 357.39 | 362.55 | 353.09 | 356.37 | 356.37 | 0.22% | 401,826 |
| Nov 18, 2025 | 358.57 | 363.24 | 355.40 | 355.58 | 355.58 | -1.61% | 877,795 |
| Nov 17, 2025 | 368.32 | 371.57 | 356.40 | 361.40 | 361.40 | -2.48% | 746,040 |
| Nov 14, 2025 | 368.50 | 375.51 | 365.35 | 370.59 | 370.59 | -0.50% | 358,594 |
| Nov 13, 2025 | 374.26 | 379.47 | 370.02 | 372.44 | 372.44 | -1.11% | 499,010 |
| Nov 12, 2025 | 381.87 | 385.44 | 375.57 | 376.62 | 376.32 | -0.32% | 608,591 |
| Nov 11, 2025 | 373.91 | 381.83 | 373.00 | 377.82 | 377.52 | 0.66% | 483,555 |
| Nov 10, 2025 | 375.36 | 378.92 | 371.69 | 375.36 | 375.06 | 0.50% | 540,339 |
| Nov 7, 2025 | 371.88 | 373.80 | 363.75 | 373.50 | 373.20 | 0.22% | 593,388 |
| Nov 6, 2025 | 373.41 | 374.47 | 368.05 | 372.67 | 372.37 | -0.50% | 537,526 |
| Nov 5, 2025 | 377.01 | 380.63 | 371.42 | 374.54 | 374.24 | 0.01% | 672,420 |
| Nov 4, 2025 | 374.31 | 378.86 | 371.79 | 374.49 | 374.19 | -1.17% | 718,421 |
| Nov 3, 2025 | 375.37 | 384.17 | 370.78 | 378.94 | 378.64 | 0.43% | 1,519,328 |
| Oct 31, 2025 | 375.65 | 395.75 | 368.38 | 377.31 | 377.01 | 11.47% | 2,714,796 |
| Oct 30, 2025 | 343.27 | 347.01 | 337.01 | 338.49 | 338.22 | -1.49% | 1,444,120 |
| Oct 29, 2025 | 339.20 | 345.61 | 336.96 | 343.62 | 343.35 | 0.15% | 949,900 |
| Oct 28, 2025 | 343.34 | 345.34 | 340.06 | 343.10 | 342.83 | -0.10% | 692,575 |
| Oct 27, 2025 | 342.46 | 348.50 | 341.44 | 343.43 | 343.16 | 0.93% | 518,449 |
| Oct 24, 2025 | 339.61 | 343.41 | 338.02 | 340.25 | 339.98 | 0.58% | 355,232 |
| Oct 23, 2025 | 340.51 | 340.96 | 336.72 | 338.29 | 338.02 | -0.26% | 660,457 |
| Oct 22, 2025 | 340.61 | 342.28 | 336.95 | 339.18 | 338.91 | 0.30% | 645,672 |
| Oct 21, 2025 | 338.04 | 341.25 | 336.94 | 338.18 | 337.91 | -0.49% | 635,377 |
| Oct 20, 2025 | 340.14 | 345.15 | 338.95 | 339.83 | 339.56 | 0.56% | 755,794 |
| Oct 17, 2025 | 330.29 | 339.55 | 324.19 | 337.94 | 337.67 | 1.35% | 1,904,644 |
| Oct 16, 2025 | 330.15 | 341.25 | 326.27 | 333.43 | 333.16 | 1.27% | 2,052,881 |
| Oct 15, 2025 | 323.70 | 330.62 | 323.70 | 329.25 | 328.99 | 2.57% | 743,135 |
| Oct 14, 2025 | 316.93 | 325.24 | 315.13 | 320.99 | 320.73 | 1.03% | 703,378 |
| Oct 13, 2025 | 318.05 | 324.22 | 315.79 | 317.72 | 317.46 | 0.79% | 473,417 |
| Oct 10, 2025 | 329.28 | 331.56 | 314.74 | 315.24 | 314.99 | -3.73% | 623,757 |
| Oct 9, 2025 | 327.04 | 329.14 | 324.28 | 327.45 | 327.19 | 0.71% | 630,821 |
| Oct 8, 2025 | 317.65 | 326.62 | 316.45 | 325.13 | 324.87 | 2.46% | 720,949 |
| Oct 7, 2025 | 314.85 | 318.17 | 310.70 | 317.32 | 317.07 | 1.65% | 670,186 |
| Oct 6, 2025 | 322.04 | 322.04 | 311.07 | 312.18 | 311.93 | -0.81% | 1,326,327 |
| Oct 3, 2025 | 315.41 | 317.48 | 312.08 | 314.73 | 314.48 | 0.59% | 1,122,569 |
| Oct 2, 2025 | 317.93 | 322.00 | 311.63 | 312.89 | 312.64 | -1.30% | 1,611,471 |
| Oct 1, 2025 | 328.53 | 331.31 | 313.67 | 317.00 | 316.75 | -4.72% | 1,474,031 |
| Sep 30, 2025 | 340.00 | 340.73 | 328.13 | 332.69 | 332.43 | -2.32% | 730,558 |
| Sep 29, 2025 | 340.13 | 342.30 | 337.12 | 340.60 | 340.33 | 0.02% | 467,880 |
| Sep 26, 2025 | 339.75 | 345.99 | 336.46 | 340.52 | 340.25 | 1.19% | 480,703 |
| Sep 25, 2025 | 331.55 | 337.52 | 330.00 | 336.52 | 336.25 | 1.00% | 356,277 |
| Sep 24, 2025 | 341.02 | 341.83 | 331.90 | 333.18 | 332.91 | -2.14% | 747,013 |
| Sep 23, 2025 | 338.29 | 344.97 | 336.94 | 340.48 | 340.21 | 1.04% | 688,843 |
| Sep 22, 2025 | 330.89 | 337.29 | 330.39 | 336.99 | 336.72 | 0.37% | 1,350,763 |
| Sep 19, 2025 | 330.00 | 337.65 | 318.87 | 335.75 | 335.48 | -1.07% | 2,933,188 |
| Sep 18, 2025 | 340.35 | 345.86 | 339.00 | 339.37 | 339.10 | 0.95% | 591,198 |
| Sep 17, 2025 | 336.90 | 342.00 | 329.79 | 336.19 | 335.92 | -0.03% | 1,082,760 |
| Sep 16, 2025 | 337.90 | 339.75 | 333.61 | 336.28 | 336.01 | -0.12% | 788,786 |
| Sep 15, 2025 | 351.59 | 352.39 | 335.86 | 336.68 | 336.41 | -3.98% | 1,015,754 |
| Sep 12, 2025 | 349.42 | 352.06 | 347.84 | 350.64 | 350.36 | 0.84% | 589,143 |
| Sep 11, 2025 | 342.17 | 347.89 | 338.06 | 347.71 | 347.43 | 1.71% | 793,896 |
| Sep 10, 2025 | 339.00 | 342.73 | 335.94 | 341.86 | 341.59 | 0.56% | 1,042,272 |
| Sep 9, 2025 | 339.54 | 348.33 | 339.54 | 339.97 | 339.70 | -0.16% | 1,352,560 |
| Sep 8, 2025 | 336.21 | 343.80 | 333.84 | 340.52 | 340.25 | 2.26% | 2,299,495 |
| Sep 5, 2025 | 356.15 | 356.15 | 328.40 | 332.99 | 332.72 | -7.51% | 1,643,892 |
| Sep 4, 2025 | 358.18 | 360.37 | 357.47 | 360.04 | 359.75 | 1.04% | 611,694 |
| Sep 3, 2025 | 359.02 | 364.58 | 354.19 | 356.33 | 356.05 | -1.79% | 460,987 |
| Sep 2, 2025 | 361.25 | 363.97 | 354.38 | 362.83 | 362.54 | -0.45% | 615,482 |
| Aug 29, 2025 | 364.46 | 364.90 | 360.82 | 364.48 | 364.19 | -0.10% | 249,319 |
| Aug 28, 2025 | 367.35 | 371.51 | 362.71 | 364.83 | 364.54 | -0.32% | 447,791 |
| Aug 27, 2025 | 366.06 | 370.52 | 364.44 | 366.00 | 365.71 | -0.35% | 658,798 |
| Aug 26, 2025 | 360.00 | 368.13 | 357.97 | 367.30 | 367.01 | 1.91% | 824,908 |
| Aug 25, 2025 | 362.70 | 367.22 | 358.80 | 360.43 | 360.14 | -0.55% | 557,500 |
| Aug 22, 2025 | 361.45 | 366.25 | 352.67 | 362.44 | 362.15 | 0.33% | 911,182 |
| Aug 21, 2025 | 355.75 | 362.15 | 353.09 | 361.24 | 360.95 | 1.67% | 792,437 |
| Aug 20, 2025 | 350.42 | 355.55 | 343.25 | 355.30 | 355.02 | 1.14% | 595,240 |
| Aug 19, 2025 | 354.01 | 358.45 | 349.44 | 351.28 | 351.00 | -1.05% | 424,825 |
| Aug 18, 2025 | 350.04 | 355.52 | 348.00 | 355.01 | 354.73 | 1.15% | 629,828 |
| Aug 15, 2025 | 355.47 | 361.35 | 349.86 | 350.98 | 350.70 | -1.40% | 506,950 |
| Aug 14, 2025 | 356.56 | 360.70 | 352.42 | 355.96 | 355.38 | 0.04% | 1,027,581 |
| Aug 13, 2025 | 373.41 | 375.68 | 343.11 | 355.80 | 355.22 | -4.72% | 1,547,971 |
| Aug 12, 2025 | 373.18 | 379.19 | 369.71 | 373.41 | 372.80 | 0.74% | 650,904 |
| Aug 11, 2025 | 372.21 | 373.36 | 367.50 | 370.65 | 370.04 | 0.22% | 409,230 |
| Aug 8, 2025 | 369.85 | 372.64 | 363.72 | 369.84 | 369.23 | 0.27% | 528,160 |
| Aug 7, 2025 | 380.21 | 380.21 | 365.35 | 368.85 | 368.25 | -2.61% | 554,833 |
| Aug 6, 2025 | 374.39 | 380.00 | 371.16 | 378.74 | 378.12 | 1.28% | 558,683 |
| Aug 5, 2025 | 377.32 | 383.43 | 370.28 | 373.94 | 373.33 | -0.17% | 656,342 |
| Aug 4, 2025 | 371.14 | 375.44 | 364.16 | 374.57 | 373.96 | 1.26% | 877,541 |
| Aug 1, 2025 | 375.66 | 388.79 | 355.06 | 369.91 | 369.30 | -6.52% | 3,277,053 |
| Jul 31, 2025 | 400.00 | 403.58 | 392.38 | 395.73 | 395.08 | -0.82% | 1,267,504 |
| Jul 30, 2025 | 391.83 | 399.39 | 390.67 | 399.00 | 398.35 | 2.13% | 1,129,814 |
| Jul 29, 2025 | 387.89 | 391.52 | 384.44 | 390.67 | 390.03 | 1.46% | 1,506,133 |
| Jul 28, 2025 | 382.19 | 386.07 | 378.98 | 385.04 | 384.41 | 1.32% | 480,447 |
| Jul 25, 2025 | 379.39 | 383.87 | 374.19 | 380.04 | 379.42 | 0.86% | 548,164 |
| Jul 24, 2025 | 380.59 | 384.49 | 374.54 | 376.79 | 376.17 | -0.63% | 803,274 |
| Jul 23, 2025 | 376.82 | 380.25 | 373.71 | 379.18 | 378.56 | 1.29% | 476,001 |
| Jul 22, 2025 | 382.62 | 384.73 | 374.10 | 374.36 | 373.75 | -1.38% | 472,812 |
| Jul 21, 2025 | 393.15 | 396.25 | 377.92 | 379.59 | 378.97 | -3.49% | 846,211 |
| Jul 18, 2025 | 381.92 | 395.77 | 381.04 | 393.31 | 392.67 | 3.81% | 1,062,886 |
| Jul 17, 2025 | 367.17 | 386.92 | 366.19 | 378.87 | 378.25 | 2.87% | 877,903 |