LPL Financial Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	91.080	91.550	91.080	91.550	91.500	849
2026-07-22	91.990	91.990	91.990	91.990	91.939	67
2026-07-21	92.260	92.260	92.260	92.260	92.209	18
2026-07-20	92.430	92.430	92.430	92.430	92.379	17
2026-07-17	92.070	92.070	92.070	92.070	92.019	15
2026-07-16	90.370	90.370	90.370	90.370	90.320	0
2026-07-15	90.370	90.370	90.370	90.370	90.320	0
2026-07-14	90.370	90.370	90.370	90.370	90.320	21
2026-07-13	88.750	88.750	88.750	88.750	88.701	0
2026-07-10	88.750	88.750	88.750	88.750	88.701	0
2026-07-09	88.750	88.750	88.750	88.750	88.701	9
2026-07-08	87.030	87.030	87.030	87.030	86.982	23
2026-07-07	87.930	87.930	87.930	87.930	87.882	38
2026-07-06	86.410	86.410	86.400	86.400	86.352	57
2026-07-03	84.790	84.790	84.790	84.790	84.743	0
2026-07-02	85.390	85.390	84.790	84.790	84.743	32
2026-07-01	79.720	79.720	79.720	79.720	79.676	0
2026-06-30	79.720	79.720	79.720	79.720	79.676	72
2026-06-29	76.700	77.520	76.700	77.520	77.477	1,817
2026-06-26	77.440	77.440	76.400	76.400	76.358	1,790
2026-06-25	81.810	81.810	81.810	81.810	81.765	0
2026-06-24	81.810	81.810	81.810	81.810	81.765	41
2026-06-23	84.780	84.780	84.780	84.780	84.733	14
2026-06-22	84.560	84.560	84.560	84.560	84.513	20
2026-06-19	85.860	85.860	85.860	85.860	85.813	0
2026-06-18	85.860	85.860	85.860	85.860	85.813	0
2026-06-17	85.860	85.860	85.860	85.860	85.813	12
2026-06-16	85.130	85.130	85.130	85.130	85.083	1
2026-06-15	82.410	82.410	82.410	82.410	82.365	0
2026-06-12	82.410	82.410	82.410	82.410	82.365	20
2026-06-11	82.270	82.270	81.370	81.370	81.325	822
2026-06-10	82.850	82.850	82.850	82.850	82.804	0
2026-06-09	82.850	82.850	82.850	82.850	82.804	48
2026-06-08	81.850	81.850	81.850	81.850	81.805	0
2026-06-05	81.850	81.850	81.850	81.850	81.805	32
2026-06-03	79.500	80.250	79.500	80.250	80.206	1,933
2026-06-02	76.090	76.090	76.090	76.090	76.048	11
2026-06-01	74.410	74.410	74.410	74.410	74.369	0
2026-05-29	74.410	74.410	74.410	74.410	74.369	0
2026-05-28	74.410	74.410	74.410	74.410	74.369	17
2026-05-27	79.600	79.600	79.600	79.600	79.556	0
2026-05-26	79.600	79.600	79.600	79.600	79.556	0
2026-05-25	79.600	79.600	79.600	79.600	79.556	0
2026-05-22	79.890	79.890	79.600	79.600	79.556	1,026
2026-05-21	78.120	78.560	78.120	78.480	78.437	18
2026-05-20	80.960	80.960	80.960	80.960	80.915	0
2026-05-19	80.960	80.960	80.960	80.960	80.856	13
2026-05-18	83.360	83.360	83.360	83.360	83.253	0
2026-05-15	83.360	83.360	83.360	83.360	83.253	0
2026-05-14	83.360	83.360	83.360	83.360	83.253	0
2026-05-13	83.360	83.360	83.360	83.360	83.253	4
2026-05-12	79.610	79.610	79.610	79.610	79.507	8
2026-05-11	78.410	78.480	78.400	78.400	78.299	3,581
2026-05-08	82.790	82.790	82.790	82.790	82.683	3
2026-05-07	85.000	85.060	85.000	85.060	84.950	21
2026-05-06	89.200	89.200	89.200	89.200	89.085	17
2026-05-05	90.540	90.540	90.540	90.540	90.423	5
2026-05-04	87.580	87.580	87.580	87.580	87.467	34
2026-04-30	91.990	91.990	91.990	91.990	91.871	11
2026-04-29	92.070	92.070	92.070	92.070	91.951	47

← NewerPage 2 of 16 · 912 trading daysOlder →

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.