Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 1.668 | -0.06 | -3.41% | 1.726 | 1.726 | 1.668 | 70,134 |
| Feb 14 2025 | 1.7268 | -0.11 | -6.15% | 1.8524 | 1.8604 | 1.718 | 186,327 |
| Feb 13 2025 | 1.84 | 0.01 | 0.69% | 1.8874 | 1.8874 | 1.816 | 201,806 |
| Feb 12 2025 | 1.8274 | 0.02 | 1.18% | 1.80 | 1.84 | 1.795 | 97,996 |
| Feb 11 2025 | 1.806 | -0.01 | -0.68% | 1.7862 | 1.806 | 1.755 | 227,657 |
| Feb 10 2025 | 1.8184 | 0.02 | 1.36% | 1.771 | 1.828 | 1.7584 | 173,506 |
| Feb 07 2025 | 1.794 | 0.03 | 1.87% | 1.7768 | 1.80 | 1.7598 | 79,756 |
| Feb 06 2025 | 1.761 | 0.02 | 1.21% | 1.735 | 1.78 | 1.7306 | 157,917 |
| Feb 05 2025 | 1.74 | 0.01 | 0.30% | 1.731 | 1.7604 | 1.72 | 151,871 |
| Feb 04 2025 | 1.7348 | 0.02 | 1.45% | 1.6984 | 1.7414 | 1.6554 | 78,687 |
| Feb 03 2025 | 1.71 | -0.11 | -6.25% | 1.7886 | 1.7886 | 1.684 | 203,836 |
| Jan 31 2025 | 1.824 | 0.07 | 4.23% | 1.7708 | 1.836 | 1.7628 | 187,922 |
| Jan 30 2025 | 1.75 | 0.13 | 8.35% | 1.6702 | 1.75 | 1.6624 | 387,187 |
| Jan 29 2025 | 1.6152 | 0.07 | 4.21% | 1.56 | 1.62 | 1.5454 | 120,851 |
| Jan 28 2025 | 1.55 | 0.00 | 0.00% | 1.528 | 1.559 | 1.5222 | 76,645 |
| Jan 27 2025 | 1.55 | -0.03 | -1.81% | 1.5206 | 1.5564 | 1.51 | 114,152 |
| Jan 24 2025 | 1.5786 | 0.02 | 1.35% | 1.614 | 1.6202 | 1.577 | 208,739 |
| Jan 23 2025 | 1.5576 | -0.01 | -0.88% | 1.5522 | 1.58 | 1.552 | 70,014 |
| Jan 22 2025 | 1.5714 | -0.02 | -1.17% | 1.5676 | 1.5798 | 1.554 | 131,013 |
| Jan 21 2025 | 1.59 | 0.04 | 2.75% | 1.531 | 1.59 | 1.519 | 53,338 |
| Jan 20 2025 | 1.5474 | -0.04 | -2.37% | 1.5844 | 1.5844 | 1.5432 | 32,986 |
| Jan 17 2025 | 1.585 | 0.05 | 2.99% | 1.5086 | 1.585 | 1.5054 | 191,957 |
| Jan 16 2025 | 1.539 | 0.02 | 1.33% | 1.5468 | 1.5554 | 1.53 | 35,419 |
| Jan 15 2025 | 1.5188 | -0.02 | -1.38% | 1.5182 | 1.5454 | 1.51 | 102,103 |
| Jan 14 2025 | 1.54 | -0.09 | -5.49% | 1.61 | 1.61 | 1.54 | 253,905 |
| Jan 13 2025 | 1.6294 | -0.04 | -2.51% | 1.6918 | 1.696 | 1.625 | 53,604 |
| Jan 10 2025 | 1.6714 | 0.03 | 1.73% | 1.6724 | 1.71 | 1.647 | 273,689 |
| Jan 09 2025 | 1.643 | 0.00 | 0.26% | 1.64 | 1.652 | 1.618 | 61,937 |
| Jan 08 2025 | 1.6388 | 0.03 | 1.65% | 1.6138 | 1.657 | 1.601 | 223,789 |
| Jan 07 2025 | 1.6122 | 0.10 | 6.77% | 1.531 | 1.6162 | 1.531 | 611,623 |
| Jan 06 2025 | 1.51 | -0.02 | -1.05% | 1.5154 | 1.56 | 1.51 | 125,827 |
| Jan 03 2025 | 1.526 | 0.06 | 4.09% | 1.4798 | 1.5326 | 1.4798 | 367,054 |
| Jan 02 2025 | 1.466 | 0.05 | 3.82% | 1.4192 | 1.466 | 1.4068 | 142,585 |
| Dec 30 2024 | 1.412 | -0.07 | -4.95% | 1.4922 | 1.4922 | 1.412 | 285,707 |
| Dec 27 2024 | 1.4856 | -0.03 | -2.28% | 1.55 | 1.567 | 1.48 | 165,950 |
| Dec 23 2024 | 1.5202 | 0.02 | 1.55% | 1.5174 | 1.5322 | 1.5174 | 53,053 |
| Dec 20 2024 | 1.497 | 0.03 | 1.70% | 1.473 | 1.5026 | 1.4688 | 178,516 |
| Dec 19 2024 | 1.472 | -0.02 | -1.13% | 1.4926 | 1.50 | 1.472 | 84,216 |
| Dec 18 2024 | 1.4888 | -0.03 | -2.25% | 1.5146 | 1.5166 | 1.48 | 43,473 |
| Dec 17 2024 | 1.523 | -0.02 | -1.12% | 1.514 | 1.523 | 1.486 | 40,220 |
| Dec 16 2024 | 1.5402 | 0.07 | 4.96% | 1.48 | 1.543 | 1.475 | 95,279 |
| Dec 13 2024 | 1.4674 | -0.07 | -4.35% | 1.537 | 1.537 | 1.4674 | 330,344 |
| Dec 12 2024 | 1.5342 | -0.04 | -2.47% | 1.583 | 1.591 | 1.53 | 127,081 |
| Dec 11 2024 | 1.573 | 0.04 | 2.54% | 1.5328 | 1.573 | 1.5292 | 69,059 |
| Dec 10 2024 | 1.534 | -0.03 | -2.02% | 1.507 | 1.546 | 1.506 | 112,888 |
| Dec 09 2024 | 1.5656 | 0.06 | 3.68% | 1.527 | 1.5844 | 1.527 | 135,681 |
| Dec 06 2024 | 1.51 | -0.01 | -0.74% | 1.528 | 1.5286 | 1.496 | 146,626 |
| Dec 05 2024 | 1.5212 | -0.05 | -3.11% | 1.5642 | 1.5712 | 1.519 | 44,166 |
| Dec 04 2024 | 1.57 | -0.01 | -0.80% | 1.568 | 1.57 | 1.506 | 127,250 |
| Dec 03 2024 | 1.5826 | 0.05 | 3.32% | 1.58 | 1.591 | 1.5678 | 107,977 |
| Dec 02 2024 | 1.5318 | -0.03 | -2.06% | 1.5268 | 1.552 | 1.5268 | 14,245 |
| Nov 29 2024 | 1.564 | 0.05 | 3.48% | 1.5298 | 1.564 | 1.5122 | 78,257 |
| Nov 28 2024 | 1.5114 | 0.01 | 0.98% | 1.491 | 1.5172 | 1.491 | 26,842 |
| Nov 27 2024 | 1.4968 | -0.01 | -0.81% | 1.5158 | 1.516 | 1.485 | 95,191 |
| Nov 26 2024 | 1.509 | -0.03 | -2.01% | 1.5088 | 1.5254 | 1.4924 | 222,917 |
| Nov 25 2024 | 1.54 | -0.11 | -6.50% | 1.5794 | 1.5924 | 1.5396 | 191,775 |
| Nov 22 2024 | 1.647 | 0.02 | 1.40% | 1.6358 | 1.651 | 1.619 | 79,669 |
| Nov 21 2024 | 1.6242 | 0.01 | 0.35% | 1.603 | 1.63 | 1.583 | 124,223 |
| Nov 20 2024 | 1.6186 | -0.02 | -1.24% | 1.62 | 1.6364 | 1.6008 | 47,747 |
