LPL Financial Inc. (LPLA)
334.63
7.49 (2.29%)
At close: Apr 01, 2025, 3:59 PM
334.76
0.04%
Pre-market: Apr 02, 2025, 04:40 AM EDT
LPL Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 332.57 | 339.33 | 329.05 | 334.82 | 7.68 | 2.35% | 3,687,774 |
| Mar 31, 2025 | 320.29 | 332.91 | 319.20 | 327.14 | -9.75 | -2.89% | 1,818,846 |
| Mar 28, 2025 | 330.45 | 338.33 | 327.23 | 336.89 | 3.70 | 1.11% | 898,500 |
| Mar 27, 2025 | 335.27 | 338.98 | 327.53 | 333.19 | -5.96 | -1.76% | 528,685 |
| Mar 26, 2025 | 345.00 | 347.45 | 336.56 | 339.15 | -3.39 | -0.99% | 356,284 |
| Mar 25, 2025 | 343.40 | 347.12 | 337.29 | 342.54 | 0.80 | 0.23% | 385,143 |
| Mar 24, 2025 | 334.77 | 343.25 | 334.77 | 341.74 | 13.84 | 4.22% | 556,406 |
| Mar 21, 2025 | 327.76 | 330.96 | 322.14 | 327.90 | -6.55 | -1.96% | 828,278 |
| Mar 20, 2025 | 328.44 | 335.66 | 324.84 | 334.45 | 2.24 | 0.67% | 571,827 |
| Mar 19, 2025 | 326.74 | 335.77 | 323.30 | 332.21 | 5.91 | 1.81% | 769,637 |
| Mar 18, 2025 | 327.27 | 332.00 | 321.87 | 326.30 | -1.99 | -0.61% | 767,400 |
| Mar 17, 2025 | 321.59 | 330.55 | 318.36 | 328.29 | 6.30 | 1.96% | 772,444 |
| Mar 14, 2025 | 311.87 | 324.30 | 308.49 | 321.99 | 13.12 | 4.25% | 1,109,600 |
| Mar 13, 2025 | 319.18 | 319.82 | 306.89 | 308.87 | -10.33 | -3.24% | 895,220 |
| Mar 12, 2025 | 323.69 | 324.26 | 314.58 | 319.20 | 5.97 | 1.91% | 804,318 |
| Mar 11, 2025 | 310.24 | 317.60 | 306.71 | 313.23 | 2.16 | 0.69% | 1,285,200 |
| Mar 10, 2025 | 323.41 | 324.20 | 307.55 | 311.07 | -22.83 | -6.84% | 1,360,448 |
| Mar 7, 2025 | 332.59 | 337.26 | 321.45 | 333.90 | -3.04 | -0.90% | 953,946 |
| Mar 6, 2025 | 337.56 | 344.48 | 328.72 | 336.94 | -8.14 | -2.36% | 792,700 |
| Mar 5, 2025 | 364.54 | 364.54 | 331.38 | 345.08 | 8.62 | 2.56% | 960,700 |
| Mar 4, 2025 | 350.28 | 351.81 | 330.69 | 336.46 | -22.40 | -6.24% | 1,766,336 |
| Mar 3, 2025 | 373.94 | 375.91 | 357.71 | 358.86 | -12.88 | -3.46% | 1,334,648 |
| Feb 28, 2025 | 363.06 | 372.22 | 362.35 | 371.74 | 10.07 | 2.78% | 736,800 |
| Feb 27, 2025 | 365.85 | 369.95 | 360.38 | 361.67 | -0.53 | -0.15% | 387,000 |
| Feb 26, 2025 | 360.07 | 369.59 | 349.32 | 362.20 | 4.84 | 1.35% | 836,400 |
| Feb 25, 2025 | 371.00 | 375.41 | 343.78 | 357.36 | -16.86 | -4.51% | 1,553,103 |
| Feb 24, 2025 | 373.99 | 379.34 | 368.77 | 374.22 | 2.09 | 0.56% | 1,317,521 |
| Feb 21, 2025 | 380.25 | 384.04 | 371.61 | 372.13 | -7.33 | -1.93% | 1,175,849 |
| Feb 20, 2025 | 382.76 | 383.61 | 369.94 | 379.46 | -3.87 | -1.01% | 1,348,500 |
| Feb 19, 2025 | 377.96 | 383.54 | 377.96 | 383.33 | 3.34 | 0.88% | 730,900 |
| Feb 18, 2025 | 374.13 | 381.60 | 373.79 | 379.99 | 6.01 | 1.61% | 676,410 |
| Feb 14, 2025 | 374.41 | 376.11 | 369.55 | 373.98 | 1.64 | 0.44% | 582,000 |
| Feb 13, 2025 | 367.30 | 373.23 | 363.44 | 372.34 | 5.02 | 1.37% | 698,704 |
| Feb 12, 2025 | 362.71 | 368.11 | 362.00 | 367.32 | 4.90 | 1.35% | 371,021 |
| Feb 11, 2025 | 364.47 | 369.77 | 355.24 | 362.42 | -3.68 | -1.01% | 881,000 |
| Feb 10, 2025 | 369.33 | 372.33 | 361.33 | 366.10 | -3.04 | -0.82% | 1,095,925 |
| Feb 7, 2025 | 370.00 | 375.84 | 368.09 | 369.14 | -1.91 | -0.51% | 685,700 |
| Feb 6, 2025 | 374.10 | 374.30 | 366.47 | 371.05 | 4.58 | 1.25% | 780,200 |
| Feb 5, 2025 | 363.67 | 368.45 | 351.60 | 366.47 | 4.58 | 1.27% | 632,972 |
| Feb 4, 2025 | 363.02 | 368.21 | 358.70 | 361.89 | -2.26 | -0.62% | 455,840 |
| Feb 3, 2025 | 356.59 | 365.94 | 355.00 | 364.15 | -2.74 | -0.75% | 667,000 |
| Jan 31, 2025 | 375.74 | 375.74 | 358.30 | 366.89 | 5.09 | 1.41% | 1,373,600 |
| Jan 30, 2025 | 364.14 | 365.69 | 359.43 | 361.80 | -0.22 | -0.06% | 1,162,668 |
| Jan 29, 2025 | 356.44 | 366.00 | 353.97 | 362.02 | 3.84 | 1.07% | 536,132 |
| Jan 28, 2025 | 354.42 | 360.80 | 352.71 | 358.18 | 5.43 | 1.54% | 465,301 |
| Jan 27, 2025 | 354.79 | 355.28 | 347.36 | 352.75 | -7.54 | -2.09% | 426,019 |
| Jan 24, 2025 | 356.27 | 361.22 | 356.27 | 360.29 | 1.51 | 0.42% | 444,300 |
| Jan 23, 2025 | 356.79 | 360.49 | 356.39 | 358.78 | 1.99 | 0.56% | 592,500 |
| Jan 22, 2025 | 361.63 | 361.63 | 351.25 | 356.79 | 6.39 | 1.82% | 456,614 |
| Jan 21, 2025 | 350.49 | 354.13 | 350.00 | 350.40 | 1.47 | 0.42% | 599,625 |