LPL Financial Holdings Inc (NQ: LPLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	78.14	78.51	77.10	77.19	939,596	-2.29(-2.88%)
May 30, 2019	80.63	81.24	79.29	79.48	361,465	-0.83(-1.03%)
May 29, 2019	79.53	80.47	78.91	80.31	494,594	+0.35(+0.43%)
May 28, 2019	81.54	81.80	79.87	79.96	692,313	-1.74(-2.13%)
May 24, 2019	81.31	82.35	81.31	81.70	602,564	+0.85(+1.05%)
May 23, 2019	80.77	81.80	80.23	80.86	919,573	-0.51(-0.63%)
May 22, 2019	80.58	81.99	79.91	81.37	783,078	+0.71(+0.88%)
May 21, 2019	79.29	80.88	79.29	80.65	1,295,845	+1.98(+2.52%)
May 20, 2019	77.13	79.00	76.98	78.67	652,050	+0.90(+1.16%)
May 17, 2019	78.04	79.03	77.50	77.77	927,541	-1.48(-1.87%)
May 16, 2019	79.11	80.36	79.03	79.25	641,688	+0.63(+0.81%)
May 15, 2019	77.92	78.99	77.60	78.62	523,025	-0.03(-0.04%)
May 14, 2019	76.69	79.22	76.63	78.64	735,544	+2.11(+2.76%)
May 13, 2019	77.39	78.18	76.25	76.53	669,673	-2.98(-3.75%)
May 10, 2019	78.61	79.60	77.85	79.52	765,967	+0.86(+1.10%)
May 09, 2019	79.38	80.19	77.77	78.65	1,296,870	-1.53(-1.91%)
May 08, 2019	80.10	81.25	79.63	80.19	838,154	-0.66(-0.82%)
May 07, 2019	79.54	81.42	79.20	80.85	934,128	+0.69(+0.86%)
May 06, 2019	78.66	80.48	77.91	80.16	934,803	-0.04(-0.05%)
May 03, 2019	74.83	81.54	73.63	80.20	2,858,932	+9.12(+12.84%)
May 02, 2019	70.57	71.73	70.52	71.08	671,893	+0.53(+0.75%)
May 01, 2019	70.94	72.00	69.75	70.55	617,213	-0.53(-0.74%)
Apr 30, 2019	71.72	72.30	70.52	71.08	607,338	-0.44(-0.62%)
Apr 29, 2019	70.54	72.07	70.54	71.52	529,125	+1.01(+1.43%)
Apr 26, 2019	71.09	71.63	69.87	70.51	382,983	-0.45(-0.64%)
Apr 25, 2019	71.22	71.55	70.23	70.96	586,315	-0.37(-0.52%)
Apr 24, 2019	71.68	72.41	70.68	71.33	438,991	-0.73(-1.01%)
Apr 23, 2019	70.99	72.28	70.46	72.06	777,305	+1.14(+1.61%)
Apr 22, 2019	71.09	71.64	70.73	70.92	403,322	-0.41(-0.58%)
Apr 18, 2019	71.18	71.69	70.09	71.33	453,972	+0.12(+0.18%)
Apr 17, 2019	71.56	71.95	70.93	71.21	582,183	-0.22(-0.31%)
Apr 16, 2019	70.64	71.89	70.44	71.43	653,182	+1.19(+1.69%)
Apr 15, 2019	70.69	71.08	70.08	70.24	391,893	-0.24(-0.34%)
Apr 12, 2019	70.64	71.55	70.04	70.48	452,096	+0.73(+1.05%)
Apr 11, 2019	69.58	70.43	69.33	69.75	335,385	+0.34(+0.48%)
Apr 10, 2019	68.80	69.59	68.55	69.42	470,429	+0.61(+0.89%)
Apr 09, 2019	68.98	69.30	68.61	68.80	389,454	-0.59(-0.86%)
Apr 08, 2019	68.97	69.43	68.44	69.40	394,859	+0.06(+0.08%)
Apr 05, 2019	69.54	70.29	69.16	69.34	352,024	-0.16(-0.23%)
Apr 04, 2019	69.21	70.27	68.98	69.50	491,436	+0.13(+0.19%)
Apr 03, 2019	68.38	69.43	68.22	69.37	1,175,121	+1.73(+2.55%)
Apr 02, 2019	68.35	68.40	67.28	67.64	638,370	-1.01(-1.47%)
Apr 01, 2019	67.47	69.27	66.91	68.65	655,007	+1.83(+2.74%)
Mar 29, 2019	66.77	67.35	66.48	66.82	619,716	+0.24(+0.36%)
Mar 28, 2019	66.02	66.75	65.38	66.58	458,455	+0.57(+0.86%)
Mar 27, 2019	66.12	66.32	65.12	66.01	685,867	-0.03(-0.04%)
Mar 26, 2019	65.64	66.83	65.52	66.04	1,089,535	+1.00(+1.53%)
Mar 25, 2019	65.42	66.19	64.38	65.04	788,682	-0.35(-0.53%)
Mar 22, 2019	70.05	70.05	65.37	65.39	1,285,404	-5.31(-7.52%)
Mar 21, 2019	70.37	71.42	69.87	70.70	821,556	+0.04(+0.05%)
Mar 20, 2019	72.05	72.74	70.56	70.66	1,182,305	-1.57(-2.18%)
Mar 19, 2019	73.22	73.37	72.00	72.24	600,035	-0.29(-0.40%)
Mar 18, 2019	71.59	72.56	71.59	72.52	443,758	+1.02(+1.42%)
Mar 15, 2019	71.23	71.86	70.79	71.51	792,445	+0.28(+0.39%)
Mar 14, 2019	70.86	72.36	70.59	71.23	673,559	+0.27(+0.38%)
Mar 13, 2019	70.57	71.23	70.19	70.96	451,526	+0.83(+1.19%)
Mar 12, 2019	69.77	70.48	69.63	70.13	497,696	+0.36(+0.52%)
Mar 11, 2019	69.20	70.07	69.06	69.77	753,735	+1.16(+1.69%)
Mar 08, 2019	69.14	69.48	68.24	68.61	827,442	-1.35(-1.93%)
Mar 07, 2019	71.50	71.97	69.26	69.96	901,478	-1.93(-2.69%)
Mar 06, 2019	72.74	73.11	71.81	71.89	569,940	-0.77(-1.07%)
Mar 05, 2019	72.64	72.90	71.33	72.66	568,727	+0.11(+0.16%)
Mar 04, 2019	73.50	74.17	72.24	72.55	1,434,171	-0.78(-1.07%)