LPLA - LPL Financial Holdings Inc.
313.56
-3.360 -1.072%
Share volume: 919,663
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$316.92
-3.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $313.83 | $313.83 | $315.29 | $315.29 | $302.49 | $302.49 | $313.56 | $313.56 | 919,663 | $919,663.00 |
| 03-05-2026 | $309.20 | $309.20 | $317.51 | $317.51 | $304.15 | $304.15 | $316.92 | $316.92 | 757,906 | $757,906.00 |
| 03-04-2026 | $306.47 | $306.47 | $315.53 | $315.53 | $306.47 | $306.47 | $311.88 | $311.88 | 750,122 | $750,122.00 |
| 03-03-2026 | $299.20 | $299.20 | $311.64 | $311.64 | $296.03 | $296.03 | $306.22 | $306.22 | 982,509 | $982,509.00 |
| 03-02-2026 | $297.06 | $297.06 | $310.78 | $310.78 | $297.06 | $297.06 | $306.00 | $306.00 | 975,493 | $975,493.00 |
| 02-27-2026 | $310.68 | $310.68 | $311.85 | $311.85 | $296.22 | $296.22 | $300.38 | $300.38 | 1,318,575 | $1,318,575.00 |
| 02-26-2026 | $318.50 | $318.50 | $323.86 | $323.86 | $316.11 | $316.11 | $319.55 | $319.55 | 1,243,948 | $1,243,948.00 |
| 02-25-2026 | $311.36 | $311.36 | $320.89 | $320.89 | $307.41 | $307.41 | $318.47 | $318.47 | 910,003 | $910,003.00 |
| 02-24-2026 | $301.25 | $301.25 | $316.79 | $316.79 | $298.31 | $298.31 | $308.70 | $308.70 | 1,707,343 | $1,707,343.00 |
| 02-23-2026 | $314.98 | $314.98 | $319.32 | $319.32 | $303.74 | $303.74 | $303.88 | $303.88 | 1,133,891 | $1,133,891.00 |