LPL Financial Inc. (LPLA)
NASDAQ: LPLA
· Real-Time Price · USD
350.79
-5.17 (-1.45%)
At close: Aug 15, 2025, 3:59 PM
350.98
0.05%
After-hours: Aug 15, 2025, 04:10 PM EDT
LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 356.56 | 360.70 | 352.46 | 355.96 | 355.96 | 0.04% | 1,029,781 |
| Aug 13, 2025 | 373.41 | 375.68 | 343.11 | 355.80 | 355.80 | -4.72% | 1,548,000 |
| Aug 12, 2025 | 373.18 | 379.19 | 369.71 | 373.41 | 373.41 | 0.74% | 650,904 |
| Aug 11, 2025 | 372.21 | 373.36 | 367.50 | 370.65 | 370.65 | 0.22% | 409,230 |
| Aug 8, 2025 | 369.85 | 372.64 | 363.72 | 369.84 | 369.84 | 0.27% | 528,200 |
| Aug 7, 2025 | 380.21 | 380.21 | 365.35 | 368.85 | 368.85 | -2.61% | 554,833 |
| Aug 6, 2025 | 374.39 | 380.00 | 371.16 | 378.74 | 378.74 | 1.28% | 558,700 |
| Aug 5, 2025 | 377.32 | 383.43 | 370.28 | 373.94 | 373.94 | -0.17% | 656,342 |
| Aug 4, 2025 | 371.14 | 375.44 | 364.16 | 374.57 | 374.57 | 1.26% | 877,541 |
| Aug 1, 2025 | 375.66 | 388.79 | 355.06 | 369.91 | 369.91 | -6.52% | 3,277,053 |
| Jul 31, 2025 | 400.00 | 403.58 | 392.38 | 395.73 | 395.73 | -0.82% | 1,267,504 |
| Jul 30, 2025 | 391.83 | 399.39 | 390.67 | 399.00 | 399.00 | 2.13% | 1,129,814 |
| Jul 29, 2025 | 387.89 | 391.52 | 384.44 | 390.67 | 390.67 | 1.46% | 1,506,133 |
| Jul 28, 2025 | 382.19 | 386.07 | 378.98 | 385.04 | 385.04 | 1.32% | 480,447 |
| Jul 25, 2025 | 379.39 | 383.87 | 374.19 | 380.04 | 380.04 | 0.86% | 548,200 |
| Jul 24, 2025 | 380.59 | 384.49 | 374.54 | 376.79 | 376.79 | -0.63% | 803,300 |
| Jul 23, 2025 | 376.82 | 380.25 | 373.71 | 379.18 | 379.18 | 1.29% | 476,001 |
| Jul 22, 2025 | 382.62 | 384.73 | 374.10 | 374.36 | 374.36 | -1.38% | 472,812 |
| Jul 21, 2025 | 393.15 | 396.25 | 377.92 | 379.59 | 379.59 | -3.49% | 846,211 |
| Jul 18, 2025 | 381.92 | 395.77 | 381.04 | 393.31 | 393.31 | 3.81% | 1,062,886 |