LPL Financial Holdings Inc (NQ: LPLA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.68	70.93	68.83	69.69	745,332	-1.02(-1.45%)
May 28, 2020	73.41	73.41	69.94	70.72	797,769	-1.98(-2.73%)
May 27, 2020	73.10	73.65	71.02	72.70	833,865	+2.02(+2.86%)
May 26, 2020	68.96	71.35	68.51	70.68	882,281	+4.71(+7.14%)
May 22, 2020	66.41	66.95	64.68	65.97	529,886	-0.32(-0.48%)
May 21, 2020	67.77	68.05	66.23	66.29	452,680	-1.48(-2.18%)
May 20, 2020	67.91	68.61	66.64	67.77	1,074,836	+2.53(+3.88%)
May 19, 2020	66.05	68.40	64.52	65.24	1,102,394	-1.30(-1.96%)
May 18, 2020	65.85	67.47	64.25	66.54	884,928	+5.50(+9.00%)
May 15, 2020	59.06	61.85	58.95	61.05	631,855	+1.17(+1.95%)
May 14, 2020	56.00	60.22	55.79	59.88	871,166	+2.10(+3.64%)
May 13, 2020	59.06	59.55	56.47	57.78	1,141,071	-2.10(-3.51%)
May 12, 2020	64.76	64.79	59.67	59.88	1,365,978	-3.70(-5.81%)
May 11, 2020	62.71	64.71	62.02	63.58	1,043,161	-0.77(-1.19%)
May 08, 2020	64.42	65.49	64.06	64.34	732,179	+1.36(+2.16%)
May 07, 2020	62.25	65.04	62.23	62.98	978,374	+2.06(+3.39%)
May 06, 2020	60.67	61.76	59.55	60.92	725,481	+0.44(+0.72%)
May 05, 2020	60.80	62.89	60.24	60.48	595,944	+0.42(+0.70%)
May 04, 2020	58.87	62.03	58.69	60.06	828,716	-0.23(-0.39%)
May 01, 2020	63.85	65.79	59.81	60.30	2,287,508	+1.71(+2.92%)
Apr 30, 2020	57.77	59.42	57.05	58.59	1,139,003	-1.20(-2.00%)
Apr 29, 2020	59.02	60.75	57.15	59.78	750,871	+3.23(+5.71%)
Apr 28, 2020	57.71	58.54	54.98	56.55	989,886	+1.28(+2.32%)
Apr 27, 2020	53.22	55.82	52.48	55.27	762,824	+3.30(+6.35%)
Apr 24, 2020	51.10	52.62	50.76	51.97	522,588	+1.00(+1.97%)
Apr 23, 2020	50.83	51.77	49.61	50.97	508,048	+0.74(+1.47%)
Apr 22, 2020	50.51	51.02	49.46	50.23	616,283	+0.81(+1.63%)
Apr 21, 2020	48.91	50.42	48.64	49.42	524,425	-1.44(-2.83%)
Apr 20, 2020	50.68	51.69	49.76	50.86	827,706	-1.48(-2.83%)
Apr 17, 2020	54.48	55.77	52.19	52.34	983,605	+0.44(+0.84%)
Apr 16, 2020	53.51	53.95	50.92	51.90	859,936	-1.38(-2.59%)
Apr 15, 2020	51.78	53.90	51.56	53.28	647,351	-1.35(-2.48%)
Apr 14, 2020	55.00	55.41	53.29	54.64	888,549	+0.94(+1.76%)
Apr 13, 2020	55.74	55.74	52.19	53.69	657,329	-2.33(-4.15%)
Apr 09, 2020	54.22	57.32	52.98	56.02	1,267,000	+3.04(+5.75%)
Apr 08, 2020	52.13	53.58	50.71	52.97	740,400	+1.92(+3.75%)
Apr 07, 2020	55.75	55.75	50.70	51.06	842,576	-0.81(-1.56%)
Apr 06, 2020	51.13	52.22	49.66	51.86	1,585,085	+4.53(+9.58%)
Apr 03, 2020	49.97	50.41	46.28	47.33	1,099,965	-2.67(-5.33%)
Apr 02, 2020	50.23	51.72	48.22	49.99	1,010,386	-0.53(-1.04%)
Apr 01, 2020	49.27	51.66	48.86	50.52	1,019,681	-2.43(-4.59%)
Mar 31, 2020	53.37	55.98	52.76	52.95	742,749	-0.70(-1.31%)
Mar 30, 2020	51.39	54.14	48.84	53.65	614,305	+2.18(+4.23%)
Mar 27, 2020	51.23	52.70	49.24	51.47	802,180	-3.33(-6.07%)
Mar 26, 2020	54.72	56.67	51.14	54.80	1,249,112	+2.31(+4.39%)
Mar 25, 2020	51.42	56.46	47.25	52.49	1,379,425	+2.11(+4.19%)
Mar 24, 2020	40.79	50.53	40.79	50.38	1,108,659	+9.99(+24.74%)
Mar 23, 2020	42.75	44.12	39.26	40.39	1,208,516	-3.21(-7.36%)
Mar 20, 2020	44.62	48.67	40.74	43.60	1,992,909	-0.36(-0.82%)
Mar 19, 2020	36.88	46.47	36.16	43.96	1,677,903	+6.00(+15.81%)
Mar 18, 2020	44.31	46.44	31.14	37.96	2,395,499	-10.54(-21.73%)
Mar 17, 2020	51.99	53.83	47.21	48.50	1,727,605	-2.48(-4.87%)
Mar 16, 2020	50.58	53.39	48.87	50.98	1,722,887	-6.88(-11.90%)
Mar 13, 2020	52.69	57.86	50.14	57.86	1,394,504	+9.06(+18.57%)
Mar 12, 2020	51.96	53.77	47.92	48.80	1,811,433	-7.33(-13.06%)
Mar 11, 2020	56.59	58.57	54.69	56.13	1,720,788	-2.33(-3.99%)
Mar 10, 2020	57.17	58.93	53.70	58.46	1,798,789	+4.11(+7.55%)
Mar 09, 2020	58.27	63.31	54.29	54.36	2,193,698	-10.00(-15.54%)
Mar 06, 2020	61.21	65.73	61.21	64.36	1,645,684	+0.22(+0.35%)
Mar 05, 2020	68.07	68.64	62.82	64.14	2,364,143	-6.17(-8.77%)
Mar 04, 2020	73.52	73.93	66.92	70.30	1,958,629	-2.71(-3.71%)
Mar 03, 2020	79.81	80.12	72.44	73.01	1,488,275	-6.86(-8.59%)