LPL Financial Inc. (LPLA)
NASDAQ: LPLA
· Real-Time Price · USD
355.32
4.04 (1.15%)
At close: Aug 20, 2025, 3:59 PM
355.30
-0.01%
After-hours: Aug 20, 2025, 04:38 PM EDT
LPLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 380.21 | 380.21 | 365.35 | 368.85 | 368.54 | -2.61% | 554,833 |
| Aug 6, 2025 | 374.39 | 380.00 | 371.16 | 378.74 | 378.42 | 1.28% | 558,700 |
| Aug 5, 2025 | 377.32 | 383.43 | 370.28 | 373.94 | 373.62 | -0.17% | 656,342 |
| Aug 4, 2025 | 371.14 | 375.44 | 364.16 | 374.57 | 374.25 | 1.26% | 877,541 |
| Aug 1, 2025 | 375.66 | 388.79 | 355.06 | 369.91 | 369.60 | -6.52% | 3,277,053 |
| Jul 31, 2025 | 400.00 | 403.58 | 392.38 | 395.73 | 395.40 | -0.82% | 1,267,504 |
| Jul 30, 2025 | 391.83 | 399.39 | 390.67 | 399.00 | 398.66 | 2.13% | 1,129,814 |
| Jul 29, 2025 | 387.89 | 391.52 | 384.44 | 390.67 | 390.34 | 1.46% | 1,506,133 |
| Jul 28, 2025 | 382.19 | 386.07 | 378.98 | 385.04 | 384.72 | 1.32% | 480,447 |
| Jul 25, 2025 | 379.39 | 383.87 | 374.19 | 380.04 | 379.72 | 0.86% | 548,200 |
| Jul 24, 2025 | 380.59 | 384.49 | 374.54 | 376.79 | 376.47 | -0.63% | 803,300 |