Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LPLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19 2024 | 1.639 | 0.03 | 1.67% | 1.6146 | 1.6402 | 1.6084 | 38,628 |
| Nov 18 2024 | 1.612 | 0.07 | 4.54% | 1.569 | 1.628 | 1.569 | 76,257 |
| Nov 15 2024 | 1.542 | 0.03 | 1.82% | 1.5402 | 1.57 | 1.54 | 58,403 |
| Nov 14 2024 | 1.5144 | -0.01 | -0.70% | 1.5056 | 1.527 | 1.5024 | 132,912 |
| Nov 13 2024 | 1.525 | -0.01 | -0.78% | 1.5562 | 1.5562 | 1.5124 | 56,324 |
| Nov 12 2024 | 1.537 | -0.07 | -4.21% | 1.5652 | 1.5896 | 1.532 | 125,090 |
| Nov 11 2024 | 1.6046 | -0.02 | -0.95% | 1.6662 | 1.6662 | 1.60 | 63,595 |
| Nov 08 2024 | 1.62 | -0.05 | -3.11% | 1.6596 | 1.6612 | 1.62 | 74,255 |
| Nov 07 2024 | 1.672 | 0.03 | 1.64% | 1.6474 | 1.68 | 1.6276 | 78,236 |
| Nov 06 2024 | 1.645 | -0.05 | -2.95% | 1.6634 | 1.68 | 1.597 | 189,852 |
| Nov 05 2024 | 1.695 | 0.06 | 3.78% | 1.6484 | 1.698 | 1.6434 | 58,293 |
| Nov 04 2024 | 1.6332 | -0.07 | -4.04% | 1.686 | 1.6918 | 1.625 | 77,202 |
| Nov 01 2024 | 1.702 | 0.04 | 2.35% | 1.6676 | 1.71 | 1.6676 | 15,285 |
| Oct 31 2024 | 1.663 | -0.08 | -4.73% | 1.7236 | 1.7236 | 1.6494 | 171,355 |
| Oct 30 2024 | 1.7456 | -0.14 | -7.49% | 1.8362 | 1.8362 | 1.74 | 127,992 |
| Oct 29 2024 | 1.887 | 0.06 | 3.43% | 1.8562 | 1.895 | 1.8562 | 73,113 |
| Oct 28 2024 | 1.8244 | 0.02 | 1.13% | 1.791 | 1.8366 | 1.7728 | 56,066 |
| Oct 25 2024 | 1.804 | 0.00 | -0.15% | 1.7496 | 1.804 | 1.72 | 100,108 |
| Oct 24 2024 | 1.8068 | 0.04 | 2.08% | 1.8286 | 1.86 | 1.798 | 108,650 |
| Oct 23 2024 | 1.77 | -0.04 | -2.21% | 1.827 | 1.847 | 1.77 | 166,576 |
| Oct 22 2024 | 1.81 | 0.08 | 4.38% | 1.7708 | 1.81 | 1.761 | 130,503 |
| Oct 21 2024 | 1.734 | 0.01 | 0.45% | 1.771 | 1.7852 | 1.734 | 176,386 |
| Oct 18 2024 | 1.7262 | 0.01 | 0.61% | 1.7216 | 1.7502 | 1.7108 | 120,396 |
| Oct 17 2024 | 1.7158 | 0.03 | 1.89% | 1.7024 | 1.742 | 1.6982 | 137,793 |
| Oct 16 2024 | 1.684 | 0.03 | 1.69% | 1.7018 | 1.705 | 1.67 | 152,224 |
| Oct 15 2024 | 1.656 | 0.00 | -0.18% | 1.634 | 1.658 | 1.618 | 129,295 |
| Oct 14 2024 | 1.659 | 0.04 | 2.41% | 1.6274 | 1.689 | 1.617 | 187,231 |
