LPL Financial Holdings Inc (LPLA)
330.10 0.00 (0.00%)
LPL Financial Holdings Inc is a leading financial services company that operates as an independent broker-dealer and registered investment advisor. The firm provides a range of investment and financial planning solutions to individuals and institutions, primarily through a network of independent financial advisors. LPL Financial offers comprehensive services including access to investment products, technology platforms, and advisory support, empowering advisors to effectively serve their clients in achieving their financial goals. By fostering a partnership with financial professionals, LPL aims to enhance the overall client experience and drive growth within the advisory community.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 333.19 | 334.38 | 329.58 | 330.10 | 379,689 | 330.10 |
| 12/11/2024 | 327.05 | 331.81 | 323.99 | 330.53 | 380,631 | 330.53 |
| 12/10/2024 | 320.13 | 326.37 | 316.50 | 324.05 | 548,471 | 324.05 |
| 12/09/2024 | 332.91 | 332.91 | 320.45 | 320.50 | 436,006 | 320.50 |
| 12/06/2024 | 325.23 | 330.71 | 325.23 | 327.56 | 388,786 | 327.56 |
| 12/05/2024 | 328.00 | 332.54 | 327.96 | 330.65 | 370,591 | 330.65 |
| 12/04/2024 | 330.48 | 330.48 | 325.36 | 326.91 | 314,857 | 326.91 |
| 12/03/2024 | 327.07 | 328.19 | 322.23 | 323.27 | 499,493 | 323.27 |
| 12/02/2024 | 326.45 | 327.81 | 323.19 | 323.91 | 469,943 | 323.91 |
| 11/29/2024 | 326.82 | 328.99 | 325.02 | 325.15 | 254,082 | 325.15 |
| 11/27/2024 | 327.84 | 329.53 | 324.95 | 325.72 | 256,314 | 325.72 |
| 11/26/2024 | 325.01 | 328.10 | 324.60 | 327.35 | 563,391 | 327.35 |
| 11/25/2024 | 327.22 | 330.72 | 323.17 | 325.12 | 955,725 | 325.12 |
| 11/22/2024 | 322.75 | 327.55 | 322.75 | 326.85 | 526,774 | 326.85 |
| 11/21/2024 | 318.00 | 326.76 | 317.09 | 323.24 | 485,804 | 323.24 |
| 11/20/2024 | 317.04 | 318.26 | 313.71 | 317.05 | 469,407 | 317.05 |
| 11/19/2024 | 310.73 | 314.71 | 310.73 | 314.53 | 429,889 | 314.53 |
| 11/18/2024 | 314.54 | 315.72 | 312.03 | 314.77 | 559,709 | 314.77 |
| 11/15/2024 | 315.30 | 318.22 | 312.03 | 314.02 | 402,411 | 314.02 |
| 11/14/2024 | 316.13 | 322.03 | 313.36 | 314.54 | 839,123 | 314.54 |
| 11/13/2024 | 315.73 | 318.89 | 313.51 | 314.68 | 442,128 | 314.38 |
| 11/12/2024 | 316.58 | 318.88 | 314.61 | 317.24 | 415,398 | 316.94 |
| 11/11/2024 | 314.82 | 321.92 | 314.82 | 317.93 | 676,173 | 317.63 |
| 11/08/2024 | 304.95 | 312.50 | 302.51 | 312.25 | 883,353 | 311.95 |
| 11/07/2024 | 301.58 | 306.96 | 300.04 | 304.90 | 643,213 | 304.61 |
| 11/06/2024 | 302.70 | 309.00 | 293.57 | 308.16 | 1,924,491 | 307.87 |
| 11/05/2024 | 270.15 | 277.85 | 267.23 | 275.81 | 948,805 | 275.55 |
| 11/04/2024 | 280.85 | 282.18 | 270.90 | 273.98 | 1,098,717 | 273.72 |
| 11/01/2024 | 281.14 | 282.50 | 278.34 | 280.81 | 1,022,342 | 280.54 |
| 10/31/2024 | 283.00 | 291.67 | 276.50 | 282.18 | 1,597,650 | 281.91 |
| 10/30/2024 | 265.51 | 268.01 | 263.67 | 264.02 | 646,237 | 263.77 |
| 10/29/2024 | 266.03 | 266.37 | 263.78 | 265.63 | 490,737 | 265.38 |
| 10/28/2024 | 261.13 | 265.72 | 259.87 | 264.30 | 589,497 | 264.05 |
| 10/25/2024 | 262.34 | 262.38 | 260.21 | 260.93 | 573,612 | 260.68 |
| 10/24/2024 | 259.40 | 262.22 | 258.28 | 262.04 | 669,152 | 261.79 |
| 10/23/2024 | 253.74 | 258.36 | 252.55 | 258.00 | 660,152 | 257.75 |
| 10/22/2024 | 255.06 | 257.82 | 254.47 | 256.08 | 513,832 | 255.84 |
| 10/21/2024 | 258.62 | 259.29 | 254.31 | 256.35 | 489,056 | 256.11 |
| 10/18/2024 | 262.36 | 263.44 | 258.35 | 258.62 | 1,876,339 | 258.37 |
| 10/17/2024 | 255.10 | 262.69 | 255.10 | 262.22 | 966,228 | 261.97 |
| 10/16/2024 | 252.50 | 259.80 | 252.24 | 254.78 | 705,911 | 254.54 |
| 10/15/2024 | 252.99 | 257.10 | 251.74 | 252.20 | 670,497 | 251.96 |
| 10/14/2024 | 248.23 | 250.21 | 245.87 | 249.71 | 646,799 | 249.47 |
| 10/11/2024 | 242.94 | 249.40 | 242.94 | 248.09 | 709,109 | 247.85 |
| 10/10/2024 | 244.78 | 249.00 | 243.16 | 243.36 | 758,072 | 243.13 |
| 10/09/2024 | 244.64 | 247.10 | 242.57 | 245.83 | 1,081,088 | 245.60 |
| 10/08/2024 | 237.58 | 239.76 | 236.59 | 238.71 | 596,578 | 238.48 |
| 10/07/2024 | 241.86 | 243.15 | 239.04 | 239.17 | 766,495 | 238.94 |
| 10/04/2024 | 239.64 | 244.20 | 238.33 | 243.02 | 1,095,363 | 242.79 |
| 10/03/2024 | 230.94 | 238.31 | 229.21 | 235.84 | 1,172,862 | 235.62 |
| 10/02/2024 | 224.48 | 231.87 | 222.75 | 231.07 | 1,250,964 | 230.85 |
| 10/01/2024 | 232.56 | 232.85 | 227.14 | 229.85 | 434,306 | 229.63 |
| 9/30/2024 | 231.30 | 234.37 | 229.23 | 232.63 | 626,023 | 232.41 |
| 9/27/2024 | 228.82 | 232.15 | 227.56 | 230.86 | 820,032 | 230.64 |
| 9/26/2024 | 231.07 | 233.09 | 225.63 | 229.27 | 987,603 | 229.05 |
| 9/25/2024 | 223.55 | 231.20 | 222.63 | 230.35 | 1,260,028 | 230.13 |
| 9/24/2024 | 221.46 | 222.81 | 219.13 | 222.00 | 658,401 | 221.79 |
| 9/23/2024 | 217.72 | 223.40 | 216.65 | 220.82 | 904,697 | 220.61 |
| 9/20/2024 | 219.00 | 221.48 | 214.57 | 215.52 | 1,165,393 | 215.31 |
| 9/19/2024 | 217.64 | 222.13 | 213.65 | 220.83 | 1,191,464 | 220.62 |
| 9/18/2024 | 210.34 | 215.60 | 210.34 | 212.10 | 896,745 | 211.90 |
| 9/17/2024 | 209.74 | 213.29 | 208.47 | 210.51 | 1,122,246 | 210.31 |
| 9/16/2024 | 206.07 | 209.71 | 206.07 | 208.14 | 1,196,675 | 207.94 |
| 9/13/2024 | 208.59 | 210.30 | 205.50 | 205.71 | 515,820 | 205.51 |