LPL Financial Holdings Inc (NQ: LPLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	310.24	317.60	306.71	313.23	1,285,155	+2.16(+0.69%)
Mar 10, 2025	323.41	324.20	307.55	311.07	1,360,448	-22.83(-6.84%)
Mar 07, 2025	332.59	337.26	321.45	333.90	953,946	-3.04(-0.90%)
Mar 06, 2025	337.56	344.48	328.72	336.94	794,947	-8.14(-2.36%)
Mar 05, 2025	364.54	364.54	331.38	345.08	960,669	+8.62(+2.56%)
Mar 04, 2025	350.28	351.81	330.69	336.46	1,766,336	-22.40(-6.24%)
Mar 03, 2025	373.94	375.90	357.71	358.86	1,334,498	-12.88(-3.46%)
Feb 28, 2025	363.06	372.22	362.35	371.74	736,754	+10.07(+2.78%)
Feb 27, 2025	365.85	369.95	360.38	361.67	386,999	-0.53(-0.15%)
Feb 26, 2025	360.07	369.59	349.32	362.20	836,354	+4.84(+1.35%)
Feb 25, 2025	371.00	375.41	343.78	357.36	1,553,102	-16.86(-4.51%)
Feb 24, 2025	373.99	379.34	368.76	374.22	1,317,521	+2.09(+0.56%)
Feb 21, 2025	380.25	384.04	371.61	372.13	1,175,850	-7.33(-1.93%)
Feb 20, 2025	382.76	383.61	369.94	379.46	1,348,463	-3.87(-1.01%)
Feb 19, 2025	377.96	383.54	377.96	383.33	730,854	+3.34(+0.88%)
Feb 18, 2025	374.13	381.60	374.13	379.99	676,410	+6.01(+1.61%)
Feb 14, 2025	374.41	376.11	369.55	373.98	581,968	+1.64(+0.44%)
Feb 13, 2025	367.30	373.23	363.44	372.34	698,704	+5.02(+1.37%)
Feb 12, 2025	362.71	368.11	362.00	367.32	371,021	+4.90(+1.35%)
Feb 11, 2025	364.47	369.76	355.24	362.42	880,973	-3.68(-1.01%)
Feb 10, 2025	369.33	372.33	361.32	366.10	1,095,824	-3.04(-0.82%)
Feb 07, 2025	370.00	375.83	368.09	369.14	685,660	-1.91(-0.51%)
Feb 06, 2025	374.10	374.30	366.47	371.05	780,163	+4.58(+1.25%)
Feb 05, 2025	363.67	368.45	351.60	366.47	632,899	+4.58(+1.27%)
Feb 04, 2025	363.02	368.20	358.70	361.89	455,840	-2.26(-0.62%)
Feb 03, 2025	356.59	365.94	355.00	364.15	666,957	-2.74(-0.75%)
Jan 31, 2025	375.74	375.74	358.30	366.89	1,373,592	+5.09(+1.41%)
Jan 30, 2025	364.14	365.69	359.43	361.80	1,162,545	-0.22(-0.06%)
Jan 29, 2025	356.44	366.00	353.97	362.02	536,122	+3.84(+1.07%)
Jan 28, 2025	354.42	359.91	352.71	358.18	464,900	+5.43(+1.54%)
Jan 27, 2025	354.79	355.28	347.36	352.75	426,015	-7.54(-2.09%)
Jan 24, 2025	356.27	361.22	356.27	360.29	444,296	+1.51(+0.42%)
Jan 23, 2025	356.79	360.49	356.39	358.78	591,620	+1.99(+0.56%)
Jan 22, 2025	361.63	361.63	351.25	356.79	456,494	+6.39(+1.82%)
Jan 21, 2025	350.49	354.13	350.00	350.40	599,425	+1.47(+0.42%)
Jan 17, 2025	342.61	350.38	340.87	348.93	450,185	+2.72(+0.79%)
Jan 16, 2025	344.48	347.74	343.41	346.21	561,038	+7.96(+2.35%)
Jan 15, 2025	336.03	338.68	331.93	338.25	510,508	+3.66(+1.09%)
Jan 14, 2025	328.68	335.64	326.26	334.59	468,584	+7.47(+2.28%)
Jan 13, 2025	327.50	331.21	326.67	327.12	395,876	-3.29(-1.00%)
Jan 10, 2025	331.90	334.06	327.07	330.41	519,283	-3.01(-0.90%)
Jan 08, 2025	336.65	338.02	332.10	333.42	422,245	-2.22(-0.66%)
Jan 07, 2025	344.00	344.48	330.00	335.64	639,198	-0.89(-0.26%)
Jan 06, 2025	344.31	344.86	336.30	336.53	718,141	+3.44(+1.03%)
Jan 03, 2025	331.70	335.36	328.97	333.09	398,807	+5.09(+1.55%)