LPL Financial Holdings Inc (LPLA)

Historical Prices For LPL Financial Holdings Inc (LPLA)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	364.46	364.90	360.82	364.48	249,319	364.48
8/28/2025	367.35	371.51	362.71	364.83	447,791	364.83
8/27/2025	366.06	370.51	364.44	366.00	658,798	366.00
8/26/2025	360.00	368.13	357.97	367.30	824,909	367.30
8/25/2025	362.70	367.22	358.80	360.43	557,500	360.43
8/22/2025	361.45	366.25	352.67	362.44	911,182	362.44
8/21/2025	355.75	362.14	353.09	361.24	792,437	361.24
8/20/2025	350.42	355.55	343.25	355.30	595,240	355.30
8/19/2025	354.01	358.45	349.44	351.28	424,824	351.28
8/18/2025	350.04	355.52	348.00	355.01	629,828	355.01
8/15/2025	355.47	361.35	349.86	350.98	506,951	350.98
8/14/2025	356.56	360.70	352.42	355.96	1,027,581	355.66
8/13/2025	373.41	375.68	343.11	355.80	1,547,971	355.50
8/12/2025	373.18	379.19	369.71	373.41	650,904	373.10
8/11/2025	372.21	373.36	367.50	370.65	409,230	370.34
8/08/2025	369.85	372.64	363.71	369.84	528,160	369.53
8/07/2025	380.21	380.21	365.35	368.85	554,833	368.54
8/06/2025	374.39	380.00	371.16	378.74	558,675	378.42
8/05/2025	377.32	383.43	370.28	373.94	656,342	373.63
8/04/2025	371.14	375.44	364.15	374.57	877,541	374.25
8/01/2025	375.66	388.79	355.06	369.91	3,277,053	369.60
7/31/2025	400.00	403.57	392.38	395.73	1,267,503	395.40
7/30/2025	391.83	399.39	390.67	399.00	1,129,803	398.66
7/29/2025	387.89	391.51	384.44	390.67	1,506,133	390.34
7/28/2025	382.19	386.07	378.98	385.04	480,447	384.71
7/25/2025	379.39	383.87	374.19	380.04	548,164	379.72
7/24/2025	380.59	384.49	374.54	376.79	803,274	376.47
7/23/2025	376.82	380.25	373.71	379.18	476,001	378.86
7/22/2025	382.62	388.12	374.10	374.36	477,515	374.04
7/21/2025	393.15	396.25	377.92	379.59	846,211	379.27
7/18/2025	381.92	395.77	381.04	393.31	1,062,886	392.98
7/17/2025	367.17	386.92	366.19	378.87	877,844	378.55
7/16/2025	371.60	373.54	359.08	368.31	728,638	368.00
7/15/2025	370.24	372.72	360.75	367.03	764,851	366.72
7/14/2025	372.21	377.02	369.55	370.48	1,097,594	370.17
7/11/2025	379.60	381.93	371.69	371.97	422,028	371.66
7/10/2025	383.25	385.38	376.22	380.18	613,792	379.86
7/09/2025	381.60	381.60	374.35	380.90	685,485	380.58
7/08/2025	380.31	384.15	376.93	383.60	1,013,297	383.28
7/07/2025	380.38	384.03	378.74	380.74	535,012	380.42
7/03/2025	380.67	385.47	374.79	384.11	348,552	383.79
7/02/2025	370.95	376.74	366.82	376.47	978,984	376.15
7/01/2025	372.79	378.48	363.94	373.05	784,847	372.74
6/30/2025	367.73	375.54	364.50	374.97	1,125,902	374.65
6/27/2025	367.48	371.43	363.22	364.96	1,351,011	364.65
6/26/2025	363.45	365.39	358.36	364.37	611,638	364.06
6/25/2025	356.50	361.83	356.50	360.95	740,413	360.65
6/24/2025	373.00	377.71	351.00	354.10	1,936,009	353.80
6/23/2025	376.74	382.29	368.82	374.36	441,284	374.04
6/20/2025	382.01	382.81	378.40	379.58	405,852	379.26
6/18/2025	377.75	382.27	375.77	379.29	481,294	378.97
6/17/2025	377.92	379.95	376.38	378.01	286,193	377.69
6/16/2025	376.81	384.56	376.81	379.76	270,412	379.44
6/13/2025	375.11	377.38	370.57	374.08	427,388	373.76
6/12/2025	374.46	379.69	370.01	379.39	341,529	379.07
6/11/2025	378.40	383.24	375.35	377.08	528,319	376.76
6/10/2025	379.50	382.04	372.08	379.22	500,536	378.90
6/09/2025	388.66	388.66	372.71	380.39	534,557	380.07
6/06/2025	386.63	389.54	380.13	388.96	419,753	388.63
6/05/2025	379.22	383.26	374.38	380.07	372,192	379.75
6/04/2025	386.76	388.57	376.22	376.23	498,279	375.91
6/03/2025	381.57	386.81	379.00	386.01	425,186	385.69
6/02/2025	383.99	384.54	372.05	383.39	598,466	383.07