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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 269.42 | 1.65 | 0.62% | 267.40 | 271.64 | 266.105 | 282,792 |
| May 17 2024 | 267.77 | 0.23 | 0.09% | 268.68 | 269.90 | 267.42 | 306,854 |
| May 16 2024 | 267.54 | -0.23 | -0.09% | 268.10 | 270.70 | 265.985 | 449,943 |
| May 15 2024 | 267.77 | -0.64 | -0.24% | 267.19 | 269.18 | 264.64 | 423,744 |
| May 14 2024 | 268.41 | 0.98 | 0.37% | 265.65 | 269.495 | 263.09 | 652,084 |
| May 13 2024 | 267.43 | -1.21 | -0.45% | 267.36 | 270.94 | 266.60 | 317,314 |
| May 10 2024 | 268.64 | 3.82 | 1.44% | 264.26 | 268.71 | 262.9418 | 600,331 |
| May 09 2024 | 264.82 | -2.21 | -0.83% | 267.03 | 267.56 | 263.82 | 393,351 |
| May 08 2024 | 267.03 | -1.94 | -0.72% | 269.28 | 269.34 | 265.08 | 421,939 |
| May 07 2024 | 268.97 | -3.68 | -1.35% | 273.13 | 274.95 | 268.67 | 581,757 |
| May 06 2024 | 272.65 | 1.86 | 0.69% | 271.24 | 273.9678 | 270.58 | 465,076 |
| May 03 2024 | 270.79 | 1.32 | 0.49% | 268.28 | 271.15 | 265.02 | 480,869 |
| May 02 2024 | 269.47 | 3.98 | 1.50% | 266.75 | 271.82 | 266.75 | 562,073 |
| May 01 2024 | 265.49 | -3.64 | -1.35% | 275.00 | 276.12 | 264.52 | 1,325,557 |
| Apr 30 2024 | 269.13 | -4.78 | -1.75% | 275.00 | 275.00 | 268.30 | 774,588 |
| Apr 29 2024 | 273.91 | 7.59 | 2.85% | 266.18 | 274.07 | 266.11 | 652,391 |
| Apr 26 2024 | 266.32 | 0.90 | 0.34% | 264.88 | 266.59 | 262.99 | 394,211 |
| Apr 25 2024 | 265.42 | 0.88 | 0.33% | 264.51 | 266.30 | 260.59 | 871,459 |
| Apr 24 2024 | 264.54 | -2.36 | -0.88% | 267.91 | 268.10 | 264.50 | 388,529 |
| Apr 23 2024 | 266.90 | 2.61 | 0.99% | 265.45 | 267.02 | 262.28 | 410,178 |
| Apr 22 2024 | 264.29 | 1.70 | 0.65% | 264.60 | 267.62 | 261.79 | 420,165 |
| Apr 19 2024 | 262.59 | 2.82 | 1.09% | 259.29 | 263.11 | 258.14 | 449,808 |
| Apr 18 2024 | 259.77 | 0.66 | 0.25% | 260.43 | 261.47 | 257.76 | 295,868 |
| Apr 17 2024 | 259.11 | -1.00 | -0.38% | 260.01 | 262.86 | 257.41 | 280,881 |
| Apr 16 2024 | 260.11 | -2.89 | -1.10% | 262.35 | 263.455 | 258.05 | 290,308 |
| Apr 15 2024 | 263.00 | 1.88 | 0.72% | 264.15 | 267.92 | 261.86 | 620,999 |
| Apr 12 2024 | 261.12 | -2.20 | -0.84% | 263.31 | 264.46 | 258.33 | 563,296 |
| Apr 11 2024 | 263.32 | 3.78 | 1.46% | 260.32 | 264.67 | 258.74 | 728,070 |
| Apr 10 2024 | 259.54 | 1.33 | 0.52% | 258.77 | 264.405 | 258.64 | 584,562 |
| Apr 09 2024 | 258.21 | -3.09 | -1.18% | 265.84 | 265.84 | 257.78 | 489,026 |
| Apr 08 2024 | 261.30 | 1.00 | 0.38% | 260.30 | 262.54 | 258.85 | 205,028 |
| Apr 05 2024 | 260.30 | 3.89 | 1.52% | 259.86 | 263.95 | 258.435 | 359,008 |
| Apr 04 2024 | 256.41 | -6.92 | -2.63% | 260.19 | 264.74 | 255.64 | 559,225 |
| Apr 03 2024 | 263.33 | -0.37 | -0.14% | 263.71 | 266.98 | 263.28 | 348,231 |
| Apr 02 2024 | 263.70 | -2.66 | -1.00% | 266.00 | 267.63 | 262.60 | 416,047 |
| Apr 01 2024 | 266.36 | 2.16 | 0.82% | 264.20 | 268.17 | 262.6151 | 307,843 |
| Mar 28 2024 | 264.20 | 1.61 | 0.61% | 263.74 | 264.84 | 261.63 | 303,024 |
| Mar 27 2024 | 262.59 | 2.37 | 0.91% | 260.89 | 262.76 | 259.62 | 422,713 |
| Mar 26 2024 | 260.22 | -2.31 | -0.88% | 262.89 | 264.72 | 259.72 | 435,554 |
| Mar 25 2024 | 262.53 | 2.16 | 0.83% | 260.91 | 264.25 | 258.447 | 515,335 |
| Mar 22 2024 | 260.37 | -13.40 | -4.89% | 270.99 | 271.89 | 260.17 | 705,039 |
| Mar 21 2024 | 273.77 | 4.91 | 1.83% | 268.86 | 274.35 | 267.26 | 433,783 |
| Mar 20 2024 | 268.86 | -0.85 | -0.32% | 269.27 | 270.445 | 266.24 | 501,304 |
| Mar 19 2024 | 269.71 | -0.04 | -0.01% | 269.50 | 271.57 | 268.22 | 426,507 |
| Mar 18 2024 | 269.75 | 1.31 | 0.49% | 267.33 | 271.99 | 266.61 | 506,720 |
| Mar 15 2024 | 268.44 | 4.20 | 1.59% | 262.63 | 269.15 | 262.63 | 507,533 |
| Mar 14 2024 | 264.24 | 1.67 | 0.64% | 265.69 | 266.97 | 262.28 | 736,815 |
| Mar 13 2024 | 262.57 | -2.69 | -1.01% | 265.27 | 266.17 | 262.00 | 442,900 |
| Mar 12 2024 | 265.26 | 1.15 | 0.44% | 265.88 | 266.90 | 262.7633 | 554,456 |
| Mar 11 2024 | 264.11 | 0.13 | 0.05% | 263.67 | 265.0399 | 260.83 | 342,652 |
| Mar 08 2024 | 263.98 | -4.77 | -1.77% | 268.62 | 269.29 | 263.95 | 290,502 |
| Mar 07 2024 | 268.75 | 2.05 | 0.77% | 266.64 | 269.23 | 265.01 | 429,521 |
| Mar 06 2024 | 266.70 | 2.35 | 0.89% | 264.67 | 266.84 | 261.19 | 477,739 |
| Mar 05 2024 | 264.35 | -3.35 | -1.25% | 265.41 | 266.56 | 261.49 | 473,114 |
| Mar 04 2024 | 267.70 | 1.46 | 0.55% | 266.13 | 270.79 | 265.82 | 554,611 |
| Mar 01 2024 | 266.24 | -1.65 | -0.62% | 267.90 | 268.68 | 263.44 | 448,453 |
| Feb 29 2024 | 267.89 | -0.48 | -0.18% | 268.37 | 269.53 | 265.215 | 731,383 |
| Feb 28 2024 | 268.37 | 0.42 | 0.16% | 266.43 | 271.105 | 266.095 | 497,893 |
| Feb 27 2024 | 267.95 | 0.02 | 0.01% | 267.60 | 270.23 | 266.075 | 627,748 |
| Feb 26 2024 | 267.93 | 4.57 | 1.74% | 263.00 | 268.29 | 262.1443 | 700,773 |
| Feb 23 2024 | 263.36 | 0.71 | 0.27% | 264.45 | 267.04 | 263.36 | 563,267 |
| Feb 22 2024 | 262.65 | 6.15 | 2.40% | 257.67 | 263.92 | 257.67 | 470,160 |
| Feb 21 2024 | 256.50 | 0.64 | 0.25% | 256.76 | 258.38 | 255.42 | 370,596 |
