LPL Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 66.310 | 66.310 | 66.310 | 66.310 | 65.519 | 52 |
| 2024-08-16 | 67.060 | 67.060 | 67.060 | 67.060 | 66.260 | 74 |
| 2024-08-15 | 66.730 | 66.730 | 66.730 | 66.730 | 65.934 | 44 |
| 2024-08-14 | 65.980 | 65.980 | 65.690 | 65.800 | 65.015 | 28 |
| 2024-08-13 | 60.660 | 60.660 | 60.660 | 60.660 | 59.936 | 60 |
| 2024-08-12 | 60.740 | 61.220 | 60.740 | 61.220 | 60.490 | 230 |
| 2024-08-09 | 60.260 | 60.480 | 60.260 | 60.480 | 59.758 | 63 |
| 2024-08-08 | 60.800 | 60.800 | 60.800 | 60.800 | 60.075 | 42 |
| 2024-08-07 | 62.100 | 62.100 | 62.100 | 62.100 | 61.043 | 23 |
| 2024-08-06 | 60.620 | 60.620 | 60.620 | 60.620 | 59.588 | 140 |
| 2024-08-05 | 61.610 | 61.680 | 61.610 | 61.680 | 60.630 | 94 |
| 2024-08-02 | 63.300 | 63.300 | 63.300 | 63.300 | 62.222 | 75 |
| 2024-08-01 | 68.620 | 68.620 | 68.590 | 68.590 | 67.422 | 117 |
| 2024-07-31 | 69.650 | 69.820 | 69.650 | 69.820 | 68.631 | 24 |
| 2024-07-30 | 68.370 | 68.370 | 68.370 | 68.370 | 67.206 | 53 |
| 2024-07-29 | 68.450 | 68.450 | 67.700 | 67.700 | 66.547 | 29 |
| 2024-07-26 | 70.980 | 70.980 | 70.980 | 70.980 | 69.772 | 152 |
| 2024-07-25 | 74.800 | 75.250 | 74.800 | 75.250 | 73.969 | 11 |
| 2024-07-24 | 72.050 | 72.050 | 72.050 | 72.050 | 70.823 | 44 |
| 2024-07-23 | 67.800 | 68.670 | 67.800 | 68.670 | 67.501 | 51 |
| 2024-07-22 | 66.120 | 66.120 | 66.120 | 66.120 | 64.994 | 44 |
| 2024-07-19 | 65.170 | 65.380 | 65.170 | 65.350 | 64.237 | 42 |
| 2024-07-18 | 69.370 | 70.390 | 69.370 | 69.900 | 68.710 | 80 |
| 2024-07-17 | 72.980 | 72.980 | 68.700 | 69.160 | 67.983 | 65 |
| 2024-07-16 | 72.970 | 72.970 | 72.970 | 72.970 | 71.728 | 66 |
| 2024-07-15 | 80.450 | 80.450 | 80.450 | 80.450 | 79.080 | 165 |
| 2024-07-12 | 80.460 | 80.590 | 80.460 | 80.590 | 79.218 | 64 |
| 2024-07-11 | 80.500 | 80.500 | 80.500 | 80.500 | 79.129 | 76 |
| 2024-07-10 | 82.240 | 82.240 | 82.240 | 82.240 | 80.840 | 82 |
| 2024-07-09 | 83.040 | 83.120 | 83.040 | 83.120 | 81.705 | 1,965 |
| 2024-07-08 | 83.520 | 83.520 | 83.520 | 83.520 | 82.098 | 119 |
| 2024-07-05 | 83.780 | 83.940 | 83.780 | 83.940 | 82.511 | 129 |
| 2024-07-04 | 87.300 | 87.300 | 87.300 | 87.300 | 85.814 | 0 |
| 2024-07-03 | 87.300 | 87.300 | 87.300 | 87.300 | 85.814 | 138 |
| 2024-07-02 | 89.190 | 89.190 | 88.750 | 88.750 | 87.239 | 25 |
| 2024-07-01 | 88.220 | 88.220 | 88.220 | 88.220 | 86.718 | 38 |
| 2024-06-28 | 86.020 | 86.020 | 86.020 | 86.020 | 84.555 | 52 |
| 2024-06-27 | 84.190 | 84.550 | 84.190 | 84.550 | 83.111 | 98 |
| 2024-06-26 | 84.800 | 84.800 | 84.800 | 84.800 | 83.356 | 98 |
| 2024-06-25 | 83.290 | 83.290 | 83.290 | 83.290 | 81.872 | 64 |
| 2024-06-24 | 83.600 | 83.600 | 83.600 | 83.600 | 82.177 | 241 |
| 2024-06-21 | 84.600 | 84.600 | 84.600 | 84.600 | 83.160 | 124 |
| 2024-06-20 | 87.300 | 87.300 | 87.300 | 87.300 | 85.814 | 596 |
| 2024-06-19 | 85.350 | 85.350 | 85.350 | 85.350 | 83.897 | 0 |
| 2024-06-18 | 85.060 | 85.360 | 85.060 | 85.350 | 83.897 | 45 |
| 2024-06-17 | 84.880 | 84.880 | 84.880 | 84.880 | 83.435 | 195 |
| 2024-06-14 | 82.160 | 82.640 | 82.160 | 82.640 | 81.233 | 41 |
| 2024-06-13 | 83.170 | 83.170 | 83.170 | 83.170 | 81.754 | 55 |
| 2024-06-12 | 84.000 | 84.000 | 84.000 | 84.000 | 82.570 | 8 |
| 2024-06-11 | 83.440 | 83.440 | 83.440 | 83.440 | 82.019 | 51 |
| 2024-06-10 | 83.910 | 84.080 | 83.910 | 84.080 | 82.649 | 23 |
| 2024-06-07 | 82.880 | 82.880 | 82.660 | 82.680 | 81.272 | 97 |
| 2024-06-06 | 82.160 | 82.160 | 82.160 | 82.160 | 80.761 | 48 |
| 2024-06-05 | 84.080 | 84.080 | 84.080 | 84.080 | 82.649 | 120 |
| 2024-06-04 | 83.000 | 83.110 | 83.000 | 83.110 | 81.695 | 29 |
| 2024-06-03 | 82.880 | 82.880 | 82.690 | 82.690 | 81.282 | 40 |
| 2024-05-31 | 82.230 | 82.230 | 82.230 | 82.230 | 80.830 | 41 |
| 2024-05-29 | 81.320 | 81.520 | 81.320 | 81.520 | 80.132 | 19 |
| 2024-05-28 | 81.520 | 81.520 | 81.520 | 81.520 | 80.132 | 104 |
| 2024-05-27 | 78.960 | 78.960 | 78.960 | 78.960 | 77.616 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0605 USD |
| 2026-05-20 | 0.0598 USD |
| 2026-03-09 | 0.0590 USD |
| 2025-11-12 | 0.0607 USD |
| 2025-08-14 | 0.0632 USD |
| 2025-05-29 | 0.3227 USD |
| 2025-03-10 | 0.3309 USD |
| 2024-11-13 | 0.3281 USD |
| 2024-08-08 | 0.3201 USD |
| 2024-05-20 | 0.2935 USD |
| 2023-11-08 | 0.2842 USD |
| 2023-08-10 | 0.2680 USD |
| 2023-05-17 | 0.2847 USD |
| 2023-03-13 | 0.2922 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.