Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 3.39 | 0.03 | 0.89% | 3.33 | 3.39 | 3.33 | 91,849 |
| Feb 13 2025 | 3.36 | 0.09 | 2.75% | 3.26 | 3.38 | 3.25 | 212,031 |
| Feb 12 2025 | 3.27 | 0.06 | 1.87% | 3.23 | 3.27 | 3.205 | 217,549 |
| Feb 11 2025 | 3.21 | 0.01 | 0.31% | 3.18 | 3.24 | 3.18 | 91,226 |
| Feb 10 2025 | 3.20 | -0.03 | -0.93% | 3.24 | 3.24 | 3.18 | 175,790 |
| Feb 07 2025 | 3.23 | -0.15 | -4.44% | 3.32 | 3.32 | 3.22 | 271,327 |
| Feb 06 2025 | 3.38 | 0.18 | 5.62% | 3.32 | 3.38 | 3.29 | 343,777 |
| Feb 05 2025 | 3.20 | 0.07 | 2.24% | 3.16 | 3.215 | 3.14 | 201,991 |
| Feb 04 2025 | 3.13 | 0.05 | 1.62% | 3.13 | 3.14 | 3.095 | 244,598 |
| Feb 03 2025 | 3.08 | -0.15 | -4.64% | 3.14 | 3.16 | 3.08 | 174,972 |
| Jan 31 2025 | 3.23 | -0.02 | -0.62% | 3.25 | 3.26 | 3.2101 | 107,059 |
| Jan 30 2025 | 3.25 | 0.02 | 0.62% | 3.25 | 3.25 | 3.2002 | 118,018 |
| Jan 29 2025 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 3.18 | 129,014 |
| Jan 28 2025 | 3.23 | 0.04 | 1.25% | 3.24 | 3.24 | 3.17 | 128,055 |
| Jan 27 2025 | 3.19 | -0.06 | -1.85% | 3.20 | 3.23 | 3.17 | 199,643 |
| Jan 24 2025 | 3.25 | -0.03 | -0.91% | 3.21 | 3.25 | 3.21 | 104,309 |
| Jan 23 2025 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Jan 22 2025 | 3.28 | -0.02 | -0.61% | 3.30 | 3.31 | 3.245 | 225,120 |
| Jan 21 2025 | 3.30 | 0.06 | 1.85% | 3.2496 | 3.30 | 3.22 | 269,351 |
| Jan 17 2025 | 3.24 | 0.06 | 1.89% | 3.16 | 3.24 | 3.16 | 152,035 |
| Jan 16 2025 | 3.18 | 0.00 | 0.00% | 3.16 | 3.18 | 3.13 | 239,832 |
| Jan 15 2025 | 3.18 | -0.07 | -2.15% | 3.20 | 3.22 | 3.125 | 224,482 |
| Jan 14 2025 | 3.25 | 0.06 | 1.88% | 3.19 | 3.27 | 3.14 | 319,111 |
| Jan 13 2025 | 3.19 | -0.01 | -0.31% | 3.15 | 3.195 | 3.14 | 144,409 |
| Jan 10 2025 | 3.20 | -0.07 | -2.14% | 3.2231 | 3.2231 | 3.16 | 200,372 |
| Jan 08 2025 | 3.27 | 0.02 | 0.62% | 3.24 | 3.28 | 3.22 | 192,854 |
| Jan 07 2025 | 3.25 | 0.00 | 0.00% | 3.28 | 3.28 | 3.215 | 304,649 |
| Jan 06 2025 | 3.25 | 0.09 | 2.85% | 3.20 | 3.27 | 3.19 | 338,987 |
| Jan 03 2025 | 3.16 | 0.06 | 1.94% | 3.135 | 3.17 | 3.10 | 166,409 |
| Jan 02 2025 | 3.10 | 0.03 | 0.98% | 3.07 | 3.105 | 3.05 | 292,313 |
| Dec 31 2024 | 3.07 | -0.04 | -1.29% | 3.14 | 3.14 | 3.06 | 238,500 |
| Dec 30 2024 | 3.11 | -0.07 | -2.20% | 3.13 | 3.15 | 3.10 | 249,894 |
| Dec 27 2024 | 3.18 | -0.06 | -1.85% | 3.2284 | 3.235 | 3.155 | 236,422 |
| Dec 26 2024 | 3.24 | -0.18 | -5.26% | 3.38 | 3.38 | 3.23 | 327,008 |
| Dec 24 2024 | 3.42 | 0.03 | 0.88% | 3.36 | 3.42 | 3.32 | 214,976 |
| Dec 23 2024 | 3.39 | 0.18 | 5.61% | 3.25 | 3.42 | 3.25 | 490,156 |
| Dec 20 2024 | 3.21 | 0.03 | 0.94% | 3.118 | 3.225 | 3.11 | 310,594 |
| Dec 19 2024 | 3.18 | 0.03 | 0.95% | 3.15 | 3.22 | 3.15 | 334,572 |
| Dec 18 2024 | 3.15 | 0.03 | 0.96% | 3.16 | 3.24 | 3.13 | 215,581 |
| Dec 17 2024 | 3.12 | -0.07 | -2.19% | 3.14 | 3.15 | 3.12 | 289,203 |
| Dec 16 2024 | 3.19 | 0.01 | 0.31% | 3.15 | 3.21 | 3.12 | 223,573 |
| Dec 13 2024 | 3.18 | -0.02 | -0.63% | 3.22 | 3.2293 | 3.18 | 129,227 |
| Dec 12 2024 | 3.20 | 0.02 | 0.63% | 3.22 | 3.26 | 3.20 | 126,879 |
| Dec 11 2024 | 3.18 | 0.07 | 2.25% | 3.16 | 3.19 | 3.13 | 147,981 |
| Dec 10 2024 | 3.11 | 0.01 | 0.32% | 3.16 | 3.16 | 3.10 | 179,581 |
| Dec 09 2024 | 3.10 | -0.07 | -2.21% | 3.1575 | 3.18 | 3.10 | 193,978 |
| Dec 06 2024 | 3.17 | -0.02 | -0.63% | 3.2009 | 3.2095 | 3.17 | 126,136 |
| Dec 05 2024 | 3.19 | -0.12 | -3.63% | 3.2275 | 3.23 | 3.18 | 210,563 |
| Dec 04 2024 | 3.31 | -0.03 | -0.90% | 3.375 | 3.3853 | 3.29 | 166,136 |
| Dec 03 2024 | 3.34 | -0.06 | -1.76% | 3.3099 | 3.37 | 3.28 | 320,373 |
| Dec 02 2024 | 3.40 | 0.02 | 0.59% | 3.385 | 3.40 | 3.35 | 203,761 |
| Nov 29 2024 | 3.38 | -0.09 | -2.59% | 3.378 | 3.39 | 3.35 | 64,286 |
| Nov 27 2024 | 3.47 | -0.01 | -0.29% | 3.48 | 3.48 | 3.44 | 112,763 |
| Nov 26 2024 | 3.48 | 0.00 | 0.00% | 3.49 | 3.49 | 3.47 | 125,348 |
| Nov 25 2024 | 3.48 | 0.03 | 0.87% | 3.471 | 3.50 | 3.47 | 176,146 |
| Nov 22 2024 | 3.45 | -0.06 | -1.71% | 3.44 | 3.46 | 3.425 | 79,295 |
| Nov 21 2024 | 3.51 | 0.05 | 1.45% | 3.4826 | 3.51 | 3.48 | 97,313 |
| Nov 20 2024 | 3.46 | -0.06 | -1.70% | 3.45 | 3.46 | 3.43 | 208,265 |
