Skip to main content
LPL Financial Holdings Inc. (LPLA)
NASDAQ: LPLA · Real-Time Price · USD
268.75
-8.58 (-3.09%)
At close: Jun 26, 2026, 4:00 PM EDT
270.00
+1.25 (0.47%)
After-hours: Jun 26, 2026, 6:42 PM EDT

LPL Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026276.02277.99260.78268.75268.75-3.09%3,848,251
Jun 25, 2026282.15283.83271.78277.33277.33-1.71%1,253,116
Jun 24, 2026293.45293.82281.26282.15282.15-4.39%1,128,500
Jun 23, 2026296.18300.04293.83295.10295.10-0.85%720,974
Jun 22, 2026295.26298.62292.46297.62297.621.25%726,689
Jun 18, 2026302.98307.79290.96293.95293.95-3.46%1,007,475
Jun 17, 2026304.54308.53300.82304.50304.500.40%669,999
Jun 16, 2026296.55304.47294.19303.30303.302.70%825,897
Jun 15, 2026299.12299.63294.50295.32295.32-0.11%715,796
Jun 12, 2026286.76299.79286.00295.66295.663.58%762,893
Jun 11, 2026287.37290.76284.23285.44285.44-1.29%1,015,360
Jun 10, 2026287.82294.82283.67289.18289.180.31%759,574
Jun 9, 2026284.94290.00281.39288.28288.281.61%1,219,459
Jun 8, 2026289.20291.60283.52283.72283.72-1.65%1,229,587
Jun 5, 2026291.93292.52286.52288.49288.49-1.15%1,132,804
Jun 4, 2026281.75292.51279.62291.84291.843.24%1,083,244
Jun 3, 2026268.99286.73261.98282.67282.673.72%1,866,212
Jun 2, 2026274.11278.23267.34272.52272.52-0.92%684,769
Jun 1, 2026270.85279.43270.75275.04275.040.46%775,223
May 29, 2026265.64276.13265.64273.77273.772.98%2,078,363
May 28, 2026270.55271.41265.26265.86265.86-2.06%1,064,495
May 27, 2026281.80283.89260.15271.46271.46-3.88%1,754,385
May 26, 2026286.05286.05278.26282.42282.42-1.18%943,018
May 22, 2026287.82291.41284.04285.78285.78-0.71%845,282
May 21, 2026284.91287.96274.93287.82287.821.51%1,924,387
May 20, 2026288.35292.16282.78283.83283.53-1.23%1,187,981
May 19, 2026297.82298.52286.98287.36287.06-2.79%1,176,569
May 18, 2026299.00308.39293.49295.62295.31-1.37%979,458
May 15, 2026298.59304.71295.00299.73299.410.51%566,029
May 14, 2026301.31304.90295.70298.21297.89-0.99%617,994
May 13, 2026292.95302.21291.03301.18300.862.28%596,887
May 12, 2026288.34297.39284.26294.48294.171.88%1,207,297
May 11, 2026303.88308.96285.35289.04288.73-4.77%1,707,085
May 8, 2026311.95314.31302.03303.52303.20-1.97%1,133,343
May 7, 2026327.43329.53309.14309.62309.29-4.65%862,097
May 6, 2026328.90333.26322.97324.73324.39-0.87%645,789
May 5, 2026320.85332.09317.83327.58327.232.10%544,265
May 4, 2026315.63325.01315.00320.85320.510.70%965,390
May 1, 2026334.15339.99318.03318.63318.29-4.64%1,288,827
Apr 30, 2026327.33337.27325.90334.13333.780.98%932,655
Apr 29, 2026333.71336.87326.35330.89330.54-0.85%621,929
Apr 28, 2026330.58337.00327.57333.71333.361.00%644,360
Apr 27, 2026321.42333.82320.21330.39330.043.08%764,141
Apr 24, 2026320.76323.53318.03320.51320.17-0.15%523,308
Apr 23, 2026324.41327.54316.15321.00320.66-2.07%533,560
Apr 22, 2026327.53333.17322.53327.78327.430.61%788,627
Apr 21, 2026322.75332.99322.75325.81325.460.72%686,374
Apr 20, 2026315.38323.81315.38323.46323.121.91%531,680
Apr 17, 2026313.40318.61301.97317.41317.071.55%1,010,305
Apr 16, 2026329.56333.08312.27312.57312.24-5.68%1,157,671
Apr 15, 2026325.86332.81325.86331.41331.062.78%671,142
Apr 14, 2026324.77328.00321.69322.45322.110.17%678,490
Apr 13, 2026308.42323.23307.01321.89321.552.99%637,642
Apr 10, 2026314.34315.97307.55312.53312.20-0.65%913,235
Apr 9, 2026310.12316.34307.57314.57314.241.22%577,660
Apr 8, 2026308.98315.90306.75310.79310.464.49%1,001,971
Apr 7, 2026294.01299.38292.52297.43297.121.01%927,589
Apr 6, 2026293.39299.38292.06294.46294.150.27%616,618
Apr 2, 2026283.89297.22281.51293.67293.361.52%619,468
Apr 1, 2026304.46308.01284.30289.27288.96-3.84%1,091,320
Mar 31, 2026300.42307.05296.23300.83300.510.22%839,362
Mar 30, 2026296.27305.86295.66300.18299.861.10%1,013,910
Mar 27, 2026300.86302.31294.00296.90296.59-2.25%803,551
Mar 26, 2026298.68305.84298.68303.72303.401.01%635,684
Mar 25, 2026303.38308.82297.75300.68300.360.17%410,296
Mar 24, 2026300.35305.12297.80300.17299.85-0.04%809,895
Mar 23, 2026298.45305.64294.72300.28299.962.46%1,068,596
Mar 20, 2026287.00297.68286.22293.08292.772.71%2,115,184
Mar 19, 2026286.72291.45282.63285.34285.04-0.98%1,208,973
Mar 18, 2026294.24295.35287.36288.16287.86-1.93%921,560
Mar 17, 2026287.60297.41284.93293.82293.513.44%1,785,264
Mar 16, 2026290.20293.44282.27284.05283.75-1.72%1,235,289
Mar 13, 2026295.12297.27288.92289.03288.72-0.20%1,288,176
Mar 12, 2026296.24304.61289.19289.62289.31-4.40%1,374,854
Mar 11, 2026308.11310.73297.87302.96302.64-1.73%721,059
Mar 10, 2026313.36317.40307.60308.30307.97-1.34%1,014,423
Mar 9, 2026308.62314.11303.10312.80312.17-0.24%712,203
Mar 6, 2026313.83315.29302.49313.56312.93-1.06%919,664
Mar 5, 2026309.20317.51304.15316.92316.281.62%757,906
Mar 4, 2026306.47315.53306.47311.88311.251.85%750,122
Mar 3, 2026299.20311.64296.03306.22305.600.07%982,509
Mar 2, 2026297.06310.78297.06306.00305.381.87%975,493
Feb 27, 2026310.68311.85296.22300.38299.77-6.00%1,318,575
Feb 26, 2026318.50323.86316.11319.55318.910.34%1,243,948
Feb 25, 2026311.36320.89307.41318.47317.833.16%910,003
Feb 24, 2026301.25316.79298.31308.70308.081.59%1,707,343
Feb 23, 2026314.98319.32303.74303.88303.27-4.81%1,133,891
Feb 20, 2026323.96324.27312.79319.22318.58-2.65%917,621
Feb 19, 2026330.00332.13318.99327.92327.26-1.28%707,708
Feb 18, 2026324.82334.17323.96332.18331.513.10%1,196,961
Feb 17, 2026334.70335.27320.62322.19321.54-3.74%1,843,555
Feb 13, 2026330.00335.80320.96334.70334.031.42%1,451,763
Feb 12, 2026339.31341.31317.00330.00329.34-2.56%2,355,604
Feb 11, 2026364.18372.76336.53338.67337.99-6.08%2,535,687
Feb 10, 2026395.40395.49348.51360.58359.85-8.31%2,987,609
Feb 9, 2026385.14397.76383.83393.25392.462.11%751,932
Feb 6, 2026368.56387.51368.19385.14384.363.44%541,128
Feb 5, 2026385.71388.13362.96372.34371.59-4.27%1,017,774
Feb 4, 2026387.25400.16377.18388.96388.180.52%928,940
Feb 3, 2026379.36390.00371.93386.94386.162.82%1,633,463