Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
LPLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 327.93 | 0.24 | 0.07% | 323.02 | 331.21 | 322.98 | 904,837 |
| Dec 19 2024 | 327.69 | 5.63 | 1.75% | 330.00 | 334.83 | 325.04 | 466,288 |
| Dec 18 2024 | 322.06 | -7.34 | -2.23% | 330.62 | 333.2631 | 320.7325 | 643,473 |
| Dec 17 2024 | 329.40 | -0.37 | -0.11% | 326.67 | 331.72 | 325.74 | 447,907 |
| Dec 16 2024 | 329.77 | -0.46 | -0.14% | 329.46 | 332.455 | 329.13 | 414,086 |
| Dec 13 2024 | 330.23 | 0.13 | 0.04% | 332.17 | 333.255 | 327.775 | 299,371 |
| Dec 12 2024 | 330.10 | -0.43 | -0.13% | 333.19 | 334.38 | 329.58 | 379,694 |
| Dec 11 2024 | 330.53 | 6.48 | 2.00% | 327.05 | 331.815 | 323.99 | 380,631 |
| Dec 10 2024 | 324.05 | 3.55 | 1.11% | 320.13 | 326.37 | 316.5001 | 548,471 |
| Dec 09 2024 | 320.50 | -7.06 | -2.16% | 332.91 | 332.91 | 320.45 | 436,006 |
| Dec 06 2024 | 327.56 | -3.09 | -0.93% | 325.23 | 330.71 | 325.23 | 388,686 |
| Dec 05 2024 | 330.65 | 3.74 | 1.14% | 328.00 | 332.54 | 327.96 | 370,591 |
| Dec 04 2024 | 326.91 | 3.64 | 1.13% | 330.48 | 330.48 | 325.36 | 314,857 |
| Dec 03 2024 | 323.27 | -0.64 | -0.20% | 327.07 | 328.19 | 322.23 | 499,497 |
| Dec 02 2024 | 323.91 | -1.24 | -0.38% | 326.45 | 327.81 | 323.19 | 469,942 |
| Nov 29 2024 | 325.15 | -0.57 | -0.18% | 326.82 | 328.99 | 325.025 | 254,082 |
| Nov 27 2024 | 325.72 | -1.63 | -0.50% | 327.84 | 329.53 | 324.95 | 256,314 |
| Nov 26 2024 | 327.35 | 2.23 | 0.69% | 325.01 | 328.10 | 324.60 | 563,391 |
| Nov 25 2024 | 325.12 | -1.73 | -0.53% | 327.22 | 330.72 | 323.17 | 954,283 |
| Nov 22 2024 | 326.85 | 3.61 | 1.12% | 322.75 | 327.55 | 322.75 | 526,774 |
| Nov 21 2024 | 323.24 | 6.19 | 1.95% | 318.00 | 326.7599 | 317.09 | 485,804 |
| Nov 20 2024 | 317.05 | 2.52 | 0.80% | 317.04 | 318.265 | 313.71 | 469,407 |
| Nov 19 2024 | 314.53 | -0.24 | -0.08% | 310.73 | 314.71 | 310.73 | 429,889 |
| Nov 18 2024 | 314.77 | 0.75 | 0.24% | 314.54 | 315.717 | 312.03 | 559,581 |
| Nov 15 2024 | 314.02 | -0.52 | -0.17% | 315.30 | 318.22 | 312.03 | 402,411 |
| Nov 14 2024 | 314.54 | -0.14 | -0.04% | 316.13 | 322.03 | 313.36 | 839,123 |
| Nov 13 2024 | 314.68 | -2.56 | -0.81% | 315.73 | 318.89 | 313.51 | 442,128 |
| Nov 12 2024 | 317.24 | -0.69 | -0.22% | 316.58 | 318.88 | 314.61 | 415,398 |
| Nov 11 2024 | 317.93 | 5.68 | 1.82% | 314.82 | 321.92 | 314.82 | 676,173 |
| Nov 08 2024 | 312.25 | 7.35 | 2.41% | 304.95 | 312.50 | 302.51 | 883,353 |
| Nov 07 2024 | 304.90 | -3.26 | -1.06% | 301.58 | 306.96 | 300.04 | 643,213 |
| Nov 06 2024 | 308.16 | 32.35 | 11.73% | 302.70 | 309.00 | 299.22 | 1,876,870 |
| Nov 05 2024 | 275.81 | 1.83 | 0.67% | 270.15 | 277.85 | 267.225 | 948,805 |
| Nov 04 2024 | 273.98 | -6.83 | -2.43% | 280.85 | 282.175 | 270.90 | 1,098,716 |
| Nov 01 2024 | 280.81 | -1.37 | -0.49% | 281.14 | 282.50 | 278.34 | 1,022,141 |
| Oct 31 2024 | 282.18 | 18.16 | 6.88% | 283.00 | 291.67 | 275.45 | 1,597,219 |
| Oct 30 2024 | 264.02 | -1.61 | -0.61% | 265.51 | 268.01 | 263.6725 | 646,221 |
| Oct 29 2024 | 265.63 | 1.33 | 0.50% | 266.03 | 266.37 | 263.78 | 490,737 |
| Oct 28 2024 | 264.30 | 3.37 | 1.29% | 261.13 | 265.72 | 259.865 | 589,497 |
| Oct 25 2024 | 260.93 | -1.11 | -0.42% | 262.34 | 262.38 | 260.21 | 573,612 |
| Oct 24 2024 | 262.04 | 4.04 | 1.57% | 259.40 | 262.22 | 258.28 | 669,152 |
| Oct 23 2024 | 258.00 | 1.92 | 0.75% | 254.53 | 258.36 | 252.55 | 659,861 |
| Oct 22 2024 | 256.08 | -0.27 | -0.11% | 255.06 | 257.82 | 254.465 | 513,832 |
| Oct 21 2024 | 256.35 | -2.27 | -0.88% | 258.62 | 259.285 | 254.305 | 489,056 |
| Oct 18 2024 | 258.62 | -3.60 | -1.37% | 262.36 | 263.445 | 258.345 | 1,876,339 |
| Oct 17 2024 | 262.22 | 7.44 | 2.92% | 255.63 | 262.69 | 255.10 | 966,224 |
| Oct 16 2024 | 254.78 | 2.58 | 1.02% | 252.50 | 259.80 | 252.24 | 705,911 |
| Oct 15 2024 | 252.20 | 2.49 | 1.00% | 252.99 | 257.10 | 251.74 | 670,497 |
| Oct 14 2024 | 249.71 | 1.62 | 0.65% | 248.23 | 250.21 | 245.865 | 646,798 |
| Oct 11 2024 | 248.09 | 4.73 | 1.94% | 242.94 | 249.40 | 242.94 | 708,818 |
| Oct 10 2024 | 243.36 | -2.47 | -1.00% | 244.78 | 249.00 | 243.16 | 758,072 |
| Oct 09 2024 | 245.83 | 7.12 | 2.98% | 244.64 | 247.10 | 242.57 | 1,081,083 |
| Oct 08 2024 | 238.71 | -0.46 | -0.19% | 237.65 | 239.765 | 236.59 | 596,578 |
| Oct 07 2024 | 239.17 | -3.85 | -1.58% | 241.86 | 243.15 | 239.0375 | 766,213 |
| Oct 04 2024 | 243.02 | 7.18 | 3.04% | 239.64 | 244.20 | 238.33 | 1,095,360 |
| Oct 03 2024 | 235.84 | 4.77 | 2.06% | 230.94 | 238.31 | 227.51 | 1,172,862 |
| Oct 02 2024 | 231.07 | 1.22 | 0.53% | 224.64 | 231.865 | 222.745 | 1,250,964 |
| Oct 01 2024 | 229.85 | -2.78 | -1.20% | 232.56 | 232.85 | 227.14 | 432,637 |
| Sep 30 2024 | 232.63 | 1.77 | 0.77% | 231.30 | 234.37 | 229.23 | 626,023 |
| Sep 27 2024 | 230.86 | 1.59 | 0.69% | 229.21 | 232.15 | 227.56 | 819,732 |
| Sep 26 2024 | 229.27 | -1.08 | -0.47% | 231.07 | 233.09 | 225.63 | 987,603 |
| Sep 25 2024 | 230.35 | 8.35 | 3.76% | 223.55 | 231.20 | 222.63 | 1,260,028 |
| Sep 24 2024 | 222.00 | 1.18 | 0.53% | 221.46 | 222.81 | 219.13 | 658,401 |
