LPL Financial Holdings Inc.LPLANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $379.32 | $383.30 | $373.41 | $378.10 | 210,126 |
| 1/15/2026 | $376.59 | $385.00 | $374.19 | $376.83 | 648,600 |
| 1/14/2026 | $360.51 | $373.19 | $358.42 | $371.82 | 493,200 |
| 1/13/2026 | $365.00 | $366.20 | $357.06 | $364.41 | 686,524 |
| 1/12/2026 | $355.78 | $366.11 | $355.00 | $365.36 | 376,122 |
| 1/9/2026 | $364.40 | $364.99 | $359.08 | $359.82 | 436,100 |
| 1/8/2026 | $356.07 | $364.65 | $356.07 | $362.36 | 382,000 |
| 1/7/2026 | $374.79 | $376.06 | $358.86 | $359.38 | 627,400 |
| 1/6/2026 | $372.92 | $379.15 | $366.35 | $376.56 | 633,600 |
| 1/5/2026 | $363.63 | $376.35 | $363.63 | $370.12 | 742,933 |
| 1/2/2026 | $358.01 | $364.91 | $356.00 | $361.63 | 552,050 |
| 12/31/2025 | $359.94 | $360.00 | $355.50 | $357.17 | 532,000 |
| 12/30/2025 | $365.38 | $366.78 | $355.31 | $359.75 | 540,700 |
| 12/29/2025 | $372.94 | $373.59 | $365.50 | $366.25 | 386,000 |
| 12/26/2025 | $372.98 | $373.99 | $370.23 | $372.16 | 339,437 |
| 12/24/2025 | $374.39 | $376.17 | $372.58 | $373.38 | 216,700 |
| 12/23/2025 | $371.96 | $377.53 | $370.89 | $374.28 | 358,211 |
| 12/22/2025 | $361.58 | $371.32 | $359.85 | $370.70 | 993,225 |
| 12/19/2025 | $352.38 | $365.59 | $351.95 | $362.46 | 1.80M |
| 12/18/2025 | $356.32 | $357.63 | $350.41 | $352.74 | 838,822 |
| 12/17/2025 | $369.44 | $369.82 | $354.00 | $355.72 | 806,516 |
| 12/16/2025 | $370.40 | $373.98 | $366.36 | $367.97 | 903,934 |
| 12/15/2025 | $381.95 | $385.50 | $370.67 | $373.43 | 1.01M |
| 12/12/2025 | $391.16 | $391.16 | $380.35 | $380.96 | 1.02M |
| 12/11/2025 | $381.00 | $389.51 | $378.91 | $387.45 | 929,603 |
| 12/10/2025 | $378.84 | $389.57 | $374.68 | $386.99 | 951,306 |
| 12/9/2025 | $369.41 | $382.57 | $369.41 | $374.71 | 561,200 |
| 12/8/2025 | $369.64 | $373.23 | $366.29 | $368.50 | 575,200 |
| 12/5/2025 | $366.04 | $373.89 | $364.67 | $371.01 | 315,700 |
| 12/4/2025 | $363.99 | $369.46 | $360.82 | $369.18 | 439,500 |
| 12/3/2025 | $355.16 | $362.10 | $354.11 | $361.23 | 507,239 |
| 12/2/2025 | $358.83 | $359.96 | $355.22 | $355.35 | 361,813 |
| 12/1/2025 | $352.48 | $360.54 | $351.41 | $358.29 | 421,221 |
| 11/28/2025 | $359.59 | $359.59 | $355.02 | $356.04 | 187,400 |
| 11/26/2025 | $350.21 | $356.01 | $350.21 | $353.71 | 371,550 |
| 11/25/2025 | $346.73 | $349.69 | $342.51 | $348.40 | 404,505 |
| 11/24/2025 | $343.72 | $350.68 | $340.96 | $348.19 | 668,000 |
| 11/21/2025 | $345.07 | $346.25 | $334.70 | $344.02 | 729,140 |
| 11/20/2025 | $358.39 | $364.38 | $340.77 | $342.86 | 763,732 |
| 11/19/2025 | $357.39 | $362.55 | $353.09 | $356.37 | 401,826 |
| 11/18/2025 | $358.57 | $363.24 | $355.40 | $355.58 | 877,800 |
| 11/17/2025 | $368.32 | $371.57 | $356.40 | $361.40 | 746,040 |
| 11/14/2025 | $368.50 | $375.51 | $365.35 | $370.59 | 358,600 |
| 11/13/2025 | $374.26 | $379.47 | $370.02 | $372.44 | 499,010 |
| 11/12/2025 | $381.87 | $385.44 | $375.57 | $376.62 | 608,600 |
| 11/11/2025 | $373.91 | $381.83 | $373.00 | $377.82 | 483,600 |
| 11/10/2025 | $375.36 | $378.92 | $371.69 | $375.36 | 540,339 |
| 11/7/2025 | $371.88 | $373.80 | $363.75 | $373.50 | 593,400 |
| 11/6/2025 | $373.41 | $374.47 | $368.05 | $372.67 | 537,526 |
| 11/5/2025 | $377.01 | $380.63 | $371.42 | $374.54 | 672,420 |
| 11/4/2025 | $374.31 | $378.86 | $371.79 | $374.49 | 718,421 |
| 11/3/2025 | $375.37 | $384.17 | $370.78 | $378.94 | 1.52M |
| 10/31/2025 | $375.65 | $395.75 | $368.38 | $377.31 | 2.71M |
| 10/30/2025 | $343.27 | $347.01 | $337.01 | $338.49 | 1.44M |
| 10/29/2025 | $339.20 | $345.61 | $336.96 | $343.62 | 949,900 |
| 10/28/2025 | $343.34 | $345.34 | $340.06 | $343.10 | 692,600 |
| 10/27/2025 | $342.46 | $348.50 | $341.44 | $343.43 | 518,449 |
| 10/24/2025 | $339.61 | $343.41 | $338.02 | $340.25 | 355,232 |
| 10/23/2025 | $340.51 | $340.96 | $336.72 | $338.29 | 660,500 |
| 10/22/2025 | $340.61 | $342.28 | $336.95 | $339.18 | 645,700 |
| 10/21/2025 | $338.04 | $341.25 | $336.94 | $338.18 | 635,400 |
| 10/20/2025 | $340.14 | $345.15 | $338.95 | $339.83 | 755,800 |