LPL Financial Inc. (LPLA)
NASDAQ: LPLA
· Real-Time Price · USD
332.99
-27.05 (-7.51%)
At close: Sep 05, 2025, 3:59 PM
332.99
0.00%
After-hours: Sep 05, 2025, 05:54 PM EDT
LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 356.15 | 356.15 | 328.40 | 332.99 | 332.99 | -7.51% | 1,639,134 |
| 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 |
| Aug 28, 2025 | 367.35 | 371.51 | 362.71 | 364.83 | 364.83 | -0.32% | 447,800 |
| Aug 27, 2025 | 366.06 | 370.52 | 364.44 | 366.00 | 366.00 | -0.35% | 658,800 |
| Aug 26, 2025 | 360.00 | 368.13 | 357.97 | 367.30 | 367.30 | 1.91% | 824,908 |
| Aug 25, 2025 | 362.70 | 367.22 | 358.80 | 360.43 | 360.43 | -0.55% | 557,500 |
| Aug 22, 2025 | 361.45 | 366.25 | 352.67 | 362.44 | 362.44 | 0.33% | 911,200 |
| Aug 21, 2025 | 355.75 | 362.15 | 353.09 | 361.24 | 361.24 | 1.67% | 792,437 |
| Aug 20, 2025 | 350.42 | 355.55 | 343.25 | 355.30 | 355.30 | 1.14% | 595,240 |
| Aug 19, 2025 | 354.01 | 358.45 | 349.44 | 351.28 | 351.28 | -1.05% | 424,825 |
| Aug 18, 2025 | 350.04 | 355.52 | 348.00 | 355.01 | 355.01 | 1.15% | 629,828 |
| Aug 15, 2025 | 355.47 | 361.35 | 349.86 | 350.98 | 350.98 | -1.40% | 507,000 |
| Aug 14, 2025 | 356.56 | 360.70 | 352.42 | 355.96 | 355.66 | 0.04% | 1,027,600 |
| Aug 13, 2025 | 373.41 | 375.68 | 343.11 | 355.80 | 355.50 | -4.72% | 1,548,000 |
| Aug 12, 2025 | 373.18 | 379.19 | 369.71 | 373.41 | 373.10 | 0.74% | 650,904 |
| Aug 11, 2025 | 372.21 | 373.36 | 367.50 | 370.65 | 370.34 | 0.22% | 409,230 |
| Aug 8, 2025 | 369.85 | 372.64 | 363.72 | 369.84 | 369.53 | 0.27% | 528,200 |