LPL Financial Inc. (LPLA)
NASDAQ: LPLA
· Real-Time Price · USD
314.73
1.84 (0.59%)
At close: Oct 03, 2025, 3:59 PM
314.00
-0.23%
After-hours: Oct 03, 2025, 06:47 PM EDT
LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 315.41 | 317.48 | 312.08 | 314.73 | 314.73 | 0.59% | 1,122,497 |
| Oct 2, 2025 | 317.93 | 322.00 | 311.63 | 312.89 | 312.89 | -1.30% | 1,611,500 |
| Oct 1, 2025 | 328.53 | 331.31 | 313.67 | 317.00 | 317.00 | -4.72% | 1,474,031 |
| Sep 30, 2025 | 340.00 | 340.73 | 328.13 | 332.69 | 332.69 | -2.32% | 730,600 |
| Sep 29, 2025 | 340.13 | 342.30 | 337.12 | 340.60 | 340.60 | 0.02% | 467,900 |
| Sep 26, 2025 | 339.75 | 345.99 | 336.46 | 340.52 | 340.52 | 1.19% | 480,703 |
| 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 |
Page 1 of 136