LPL Financial Inc. (LPLA)
NASDAQ: LPLA
· Real-Time Price · USD
340.52
4.00 (1.19%)
At close: Sep 26, 2025, 3:59 PM
339.93
-0.17%
After-hours: Sep 26, 2025, 04:53 PM EDT
LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 339.75 | 345.99 | 336.46 | 340.52 | 340.52 | 1.19% | 480,698 |
| Sep 25, 2025 | 331.55 | 337.52 | 330.00 | 336.52 | 336.52 | 1.00% | 356,300 |
| Sep 24, 2025 | 341.02 | 341.83 | 331.90 | 333.18 | 333.18 | -2.14% | 747,013 |
| Sep 23, 2025 | 338.29 | 344.97 | 336.94 | 340.48 | 340.48 | 1.04% | 688,843 |
| Sep 22, 2025 | 330.89 | 337.29 | 330.39 | 336.99 | 336.99 | 0.37% | 1,350,763 |
| Sep 19, 2025 | 330.00 | 337.65 | 318.87 | 335.75 | 335.75 | -1.07% | 2,933,188 |
| Sep 18, 2025 | 340.35 | 345.86 | 339.00 | 339.37 | 339.37 | 0.95% | 591,200 |
| Sep 17, 2025 | 336.90 | 342.00 | 329.79 | 336.19 | 336.19 | -0.03% | 1,082,800 |
| Sep 16, 2025 | 337.90 | 339.75 | 333.61 | 336.28 | 336.28 | -0.12% | 788,800 |
| Sep 15, 2025 | 351.59 | 352.39 | 335.86 | 336.68 | 336.68 | -3.98% | 1,015,800 |
| Sep 12, 2025 | 349.42 | 352.06 | 347.84 | 350.64 | 350.64 | 0.84% | 589,143 |
| Sep 11, 2025 | 342.17 | 347.89 | 338.06 | 347.71 | 347.71 | 1.71% | 793,900 |
| Sep 10, 2025 | 339.00 | 342.73 | 335.94 | 341.86 | 341.86 | 0.56% | 1,042,300 |
| Sep 9, 2025 | 339.54 | 348.33 | 339.54 | 339.97 | 339.97 | -0.16% | 1,352,600 |
| Sep 8, 2025 | 336.21 | 343.80 | 333.84 | 340.52 | 340.52 | 2.26% | 2,299,500 |
| Sep 5, 2025 | 356.15 | 356.15 | 328.40 | 332.99 | 332.99 | -7.51% | 1,643,900 |
| Sep 4, 2025 | 358.18 | 360.37 | 357.47 | 360.04 | 360.04 | 1.04% | 611,700 |
| Sep 3, 2025 | 359.02 | 364.58 | 354.19 | 356.33 | 356.33 | -1.79% | 461,000 |
| Sep 2, 2025 | 361.25 | 363.97 | 354.38 | 362.83 | 362.83 | -0.45% | 615,500 |
| Aug 29, 2025 | 364.46 | 364.90 | 360.82 | 364.48 | 364.48 | -0.10% | 249,319 |