Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
333.71
+3.32 (1.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026330.58337.00327.57333.71333.711.00%642,099
Apr 27, 2026321.42333.82320.21330.39330.393.08%760,406
Apr 24, 2026320.76323.53318.03320.51320.51-0.15%523,236
Apr 23, 2026324.41327.54316.15321.00321.00-2.07%533,560
Apr 22, 2026327.53333.17322.53327.78327.780.61%788,626
Apr 21, 2026322.75332.99322.75325.81325.810.72%683,965
Apr 20, 2026315.38323.81315.38323.46323.461.91%525,910
Apr 17, 2026313.40318.61301.97317.41317.411.55%1,010,238
Apr 16, 2026329.56333.08312.27312.57312.57-5.68%1,157,311
Apr 15, 2026325.86332.81325.86331.41331.412.78%670,872
Apr 14, 2026324.77328.00321.69322.45322.450.17%678,132
Apr 13, 2026308.42323.23307.01321.89321.892.99%637,635
Apr 10, 2026314.34315.97307.55312.53312.53-0.65%913,235
Apr 9, 2026310.12316.34307.57314.57314.571.22%577,660
Apr 8, 2026308.98315.90306.75310.79310.794.49%1,001,971
Apr 7, 2026294.01299.38292.52297.43297.431.01%927,589
Apr 6, 2026293.39299.38292.06294.46294.460.27%616,618
Apr 2, 2026283.89297.22281.51293.67293.671.52%619,468
Apr 1, 2026304.46308.01284.30289.27289.27-3.84%1,091,320
Mar 31, 2026300.42307.05296.23300.83300.830.22%839,362
Mar 30, 2026296.27305.86295.66300.18300.181.10%1,013,910
Mar 27, 2026300.86302.31294.00296.90296.90-2.25%803,551
Mar 26, 2026298.68305.84298.68303.72303.721.01%635,684
Mar 25, 2026303.38308.82297.75300.68300.680.17%410,296
Mar 24, 2026300.35305.12297.80300.17300.17-0.04%809,895
Mar 23, 2026298.45305.64294.72300.28300.282.46%1,068,596
Mar 20, 2026287.00297.68286.22293.08293.082.71%2,115,184
Mar 19, 2026286.72291.45282.63285.34285.34-0.98%1,208,973
Mar 18, 2026294.24295.35287.36288.16288.16-1.93%921,560
Mar 17, 2026287.60297.41284.93293.82293.823.44%1,785,264
Mar 16, 2026290.20293.44282.27284.05284.05-1.72%1,235,289
Mar 13, 2026295.12297.27288.92289.03289.03-0.20%1,288,176
Mar 12, 2026296.24304.61289.19289.62289.62-4.40%1,374,854
Mar 11, 2026308.11310.73297.87302.96302.96-1.73%721,059
Mar 10, 2026313.36317.40307.60308.30308.30-1.44%1,014,423
Mar 9, 2026308.62314.11303.10312.80312.50-0.24%712,203
Mar 6, 2026313.83315.29302.49313.56313.26-1.06%919,664
Mar 5, 2026309.20317.51304.15316.92316.621.62%757,906
Mar 4, 2026306.47315.53306.47311.88311.581.85%750,122
Mar 3, 2026299.20311.64296.03306.22305.930.07%982,509
Mar 2, 2026297.06310.78297.06306.00305.711.87%975,493
Feb 27, 2026310.68311.85296.22300.38300.09-6.00%1,318,575
Feb 26, 2026318.50323.86316.11319.55319.240.34%1,243,948
Feb 25, 2026311.36320.89307.41318.47318.163.16%910,003
Feb 24, 2026301.25316.79298.31308.70308.401.59%1,707,343
Feb 23, 2026314.98319.32303.74303.88303.59-4.81%1,133,891
Feb 20, 2026323.96324.27312.79319.22318.91-2.65%917,621
Feb 19, 2026330.00332.13318.99327.92327.61-1.28%707,708
Feb 18, 2026324.82334.17323.96332.18331.863.10%1,196,961
Feb 17, 2026334.70335.27320.62322.19321.88-3.74%1,843,555
Feb 13, 2026330.00335.80320.96334.70334.381.42%1,451,763
Feb 12, 2026339.31341.31317.00330.00329.68-2.56%2,355,604
Feb 11, 2026364.18372.76336.53338.67338.35-6.08%2,535,687
Feb 10, 2026395.40395.49348.51360.58360.23-8.31%2,987,609
Feb 9, 2026385.14397.76383.83393.25392.872.11%751,932
Feb 6, 2026368.56387.51368.19385.14384.773.44%541,128
Feb 5, 2026385.71388.13362.96372.34371.98-4.27%1,017,774
Feb 4, 2026387.25400.16377.18388.96388.590.52%928,940
Feb 3, 2026379.36390.00371.93386.94386.572.82%1,633,463
Feb 2, 2026362.23377.47362.23376.33375.973.25%894,811
Jan 30, 2026359.54365.66347.11364.50364.150.49%1,269,852
Jan 29, 2026370.57379.08360.79362.71362.36-1.14%1,053,010
Jan 28, 2026366.80371.52363.28366.90366.550.51%747,294
Jan 27, 2026359.15368.52356.59365.05364.701.69%603,724
Jan 26, 2026362.21365.71356.25358.99358.65-0.86%710,429
Jan 23, 2026378.05378.50361.68362.11361.76-4.26%598,131
Jan 22, 2026379.26380.13371.25378.24377.881.97%445,450
Jan 21, 2026368.76380.56368.76370.95370.591.10%511,488
Jan 20, 2026372.50379.08366.53366.93366.58-3.09%498,091
Jan 16, 2026379.32383.30373.41378.62378.260.48%486,974
Jan 15, 2026376.59385.00374.19376.83376.471.35%648,579
Jan 14, 2026360.51373.19358.42371.82371.462.03%493,162
Jan 13, 2026365.00366.20357.06364.41364.06-0.26%686,524
Jan 12, 2026355.78366.11355.00365.36365.011.54%376,122
Jan 9, 2026364.40364.99359.08359.82359.47-0.70%436,098
Jan 8, 2026356.07364.65356.07362.36362.010.83%381,994
Jan 7, 2026374.79376.06358.86359.38359.04-4.56%627,364
Jan 6, 2026372.92379.15366.35376.56376.201.74%633,555
Jan 5, 2026363.63376.35363.63370.12369.772.35%742,933
Jan 2, 2026358.01364.91356.00361.63361.281.25%552,050
Dec 31, 2025359.94360.00355.50357.17356.83-0.72%531,957
Dec 30, 2025365.38366.78355.31359.75359.40-1.77%540,692
Dec 29, 2025372.94373.59365.50366.25365.90-1.59%385,984
Dec 26, 2025372.98373.99370.23372.16371.80-0.33%339,437
Dec 24, 2025374.39376.17372.58373.38373.02-0.24%216,692
Dec 23, 2025371.96377.53370.89374.28373.920.97%358,211
Dec 22, 2025361.58371.32359.85370.70370.342.27%993,225
Dec 19, 2025352.38365.59351.95362.46362.112.76%1,802,488
Dec 18, 2025356.32357.63350.41352.74352.40-0.84%838,822
Dec 17, 2025369.44369.82354.00355.72355.38-3.33%806,516
Dec 16, 2025370.40373.98366.36367.97367.62-1.46%903,934
Dec 15, 2025381.95385.50370.67373.43373.07-1.98%1,010,536
Dec 12, 2025391.16391.16380.35380.96380.59-1.68%1,021,412
Dec 11, 2025381.00389.51378.91387.45387.080.12%929,603
Dec 10, 2025378.84389.57374.68386.99386.623.28%951,306
Dec 9, 2025369.41382.57369.41374.71374.351.69%561,179
Dec 8, 2025369.64373.23366.29368.50368.15-0.68%575,199
Dec 5, 2025366.04373.89364.67371.01370.650.50%315,651
Dec 4, 2025363.99369.46360.82369.18368.832.20%439,490
Dec 3, 2025355.16362.10354.11361.23360.881.65%507,239