LPLA - LPL Financial Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201973.5274.1873.5274.0174.01169,434
Aug 19, 201973.2973.9871.9173.4373.43808,200
Aug 16, 201970.8372.3370.8371.5871.58869,300
Aug 15, 201971.5172.1070.0870.6670.66843,100
Aug 14, 201971.9973.1970.1370.9870.98918,700
Aug 13, 201971.6775.1571.5174.6774.671,023,200
Aug 12, 201973.8674.4772.5172.5972.59372,500
Aug 12, 20190.25 Dividend
Aug 09, 201975.8976.1874.6975.1974.94555,000
Aug 08, 201975.8576.7275.5776.2976.04618,100
Aug 07, 201975.0175.4672.5875.2074.951,040,500
Aug 06, 201976.6877.0275.4376.6076.35871,800
Aug 05, 201977.5377.6074.9175.9075.65532,500
Aug 02, 201980.3281.1678.1279.3979.131,060,100
Aug 01, 201984.0484.9880.0080.3080.03853,500
Jul 31, 201984.3284.9583.2983.8783.59639,200
Jul 30, 201984.1384.6183.5584.5284.24454,600
Jul 29, 201986.3986.6884.5584.9584.67695,100
Jul 26, 201988.0488.5486.1486.8486.551,153,300
Jul 25, 201989.3489.8986.5786.7486.451,065,200
Jul 24, 201985.3287.4985.3287.4087.11506,900
Jul 23, 201985.8786.4785.1085.9785.68579,600
Jul 22, 201985.6086.1684.8785.3585.07448,800
Jul 19, 201985.8386.1585.0185.3785.09649,400
Jul 18, 201985.1886.3885.1685.7785.48629,300
Jul 17, 201985.5985.9684.9585.2885.00445,500
Jul 16, 201985.5786.4384.5985.7085.42515,300
Jul 15, 201985.3985.7084.4785.0984.81464,700
Jul 12, 201984.8585.3784.2284.9984.71646,900
Jul 11, 201983.9284.6583.3984.4684.18563,100
Jul 10, 201984.0284.8783.5183.7683.48677,600
Jul 09, 201981.9284.0681.9083.9283.64651,900
Jul 08, 201983.1383.7982.2282.6782.40522,500
Jul 05, 201982.8284.6682.8284.0383.75496,300
Jul 03, 201981.6483.1981.6482.6382.36329,900
Jul 02, 201981.6782.0180.8181.4781.20650,500
Jul 01, 201983.1083.2081.4981.9581.68455,400
Jun 28, 201981.0382.0580.5281.5781.30629,500
Jun 27, 201978.5980.5278.5980.1879.91624,900
Jun 26, 201977.8379.0877.8378.6878.42742,300
Jun 25, 201978.1578.4276.8677.1876.921,249,500
Jun 24, 201981.1081.1078.2378.3378.07850,500
Jun 21, 201981.2582.4480.5580.6980.42827,800
Jun 20, 201982.2182.9979.8681.6081.33998,400
Jun 19, 201983.9684.2881.2181.8781.60762,700
Jun 18, 201982.6084.5582.6083.8083.52550,500
Jun 17, 201983.9084.5282.5182.6082.33416,300
Jun 14, 201984.6784.9683.6583.8883.60543,300
Jun 13, 201984.7585.4284.3984.6484.36337,800
Jun 12, 201984.4485.1483.8284.7484.46353,900
Jun 11, 201985.2185.8483.8484.3184.03462,800
Jun 10, 201984.5886.0984.0184.3084.02501,100
Jun 07, 201984.4785.1183.5083.6583.37425,600
Jun 06, 201983.9084.8983.4284.6284.34337,000
Jun 05, 201983.3984.4882.4683.9083.62509,600
Jun 04, 201981.5583.8681.4283.1582.87526,100
Jun 03, 201980.0581.5080.0580.5180.24577,700
May 31, 201981.2181.5980.1380.2279.95904,100
May 30, 201983.8084.4382.4082.6082.33347,700
May 29, 201982.6583.6382.0183.4683.18475,900
May 28, 201984.7485.0183.0183.1082.82666,200
May 24, 201984.5085.5884.5084.9184.63579,900
May 23, 201983.9485.0183.3884.0383.75884,800
May 22, 201983.7485.2183.0584.5684.28753,500
May 21, 201982.4084.0682.4083.8283.541,246,900
May 20, 201980.1682.1080.0081.7681.49627,400
May 17, 201981.1082.1380.5480.8280.55892,500
May 17, 20190.25 Dividend
May 16, 201982.4783.7782.3882.6182.09615,600
May 15, 201981.2282.3480.8981.9581.43501,700
May 14, 201979.9482.5879.8881.9881.46705,600
May 13, 201980.6781.5079.4879.7879.27642,400
May 10, 201981.9482.9881.1582.8982.36734,900
May 09, 201982.7583.5981.0781.9981.471,244,100
May 08, 201983.5084.7083.0183.5983.06804,000
May 07, 201982.9184.8782.5684.2883.75896,100
May 06, 201982.0083.8981.2183.5683.03896,800
May 03, 201978.0085.0076.7583.6083.072,742,700
May 02, 201973.5674.7773.5174.0973.62644,500
May 01, 201973.9575.0572.7173.5473.07592,100
Apr 30, 201974.7675.3773.5174.0973.62582,600
Apr 29, 201973.5375.1373.5374.5574.08507,600
Apr 26, 201974.1174.6772.8373.5073.03367,500
Apr 25, 201974.2474.5973.2173.9773.50562,500
Apr 24, 201974.7275.4873.6874.3673.89421,100
Apr 23, 201974.0075.3573.4575.1274.64745,700
Apr 22, 201974.1174.6873.7373.9373.46386,900
Apr 18, 201974.2074.7373.0674.3673.89435,600
Apr 17, 201974.6075.0073.9474.2373.76558,500
Apr 16, 201973.6474.9473.4374.4673.99626,600
Apr 15, 201973.6974.1073.0573.2272.76375,900
Apr 12, 201973.6474.5973.0173.4773.00433,800
Apr 11, 201972.5373.4272.2772.7172.25321,700
Apr 10, 201971.7272.5471.4672.3671.90451,300
Apr 09, 201971.9172.2471.5271.7271.27373,600
Apr 08, 201971.9072.3871.3472.3471.88378,800
Apr 05, 201972.4973.2772.0972.2871.82337,800
Apr 04, 201972.1573.2671.9172.4571.99471,400
Apr 03, 201971.2872.3871.1172.3171.851,127,300
Apr 02, 201971.2571.3070.1370.5170.06612,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...