LPL Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	91.630	91.630	91.630	91.630	91.512	0
2026-04-27	89.120	91.630	89.120	91.630	91.512	88
2026-04-24	89.120	89.120	89.120	89.120	89.005	98
2026-04-23	89.030	89.030	89.030	89.030	88.915	79
2026-04-22	90.890	90.890	90.890	90.890	90.773	253
2026-04-20	88.760	88.760	88.760	88.760	88.646	5
2026-04-17	87.330	87.330	87.330	87.330	87.217	87
2026-04-16	92.250	92.250	87.410	87.410	87.297	234
2026-04-15	92.250	92.250	92.250	92.250	92.131	61
2026-04-14	89.560	89.560	89.560	89.560	89.445	142
2026-04-13	88.750	88.750	88.740	88.740	88.626	485
2026-04-10	87.540	87.540	87.540	87.540	87.427	564
2026-04-09	88.590	88.590	88.590	88.590	88.476	17
2026-04-08	88.440	88.440	88.440	88.440	88.326	21
2026-04-07	85.060	85.060	85.060	85.060	84.950	55
2026-04-06	84.240	84.240	84.240	84.240	84.131	3
2026-04-02	84.010	84.010	84.010	84.010	83.902	4
2026-04-01	83.550	83.550	83.550	83.550	83.442	6
2026-03-31	87.310	87.310	87.310	87.310	87.197	25
2026-03-30	87.420	87.420	87.420	87.420	87.307	8
2026-03-27	86.280	86.280	86.280	86.280	86.169	3
2026-03-26	88.220	88.220	88.220	88.220	88.106	2
2026-03-25	87.830	87.830	87.830	87.830	87.717	21
2026-03-24	87.670	87.670	87.670	87.670	87.557	40
2026-03-23	88.670	88.670	88.670	88.670	88.556	6
2026-03-20	85.770	85.770	85.770	85.770	85.659	42
2026-03-19	83.120	83.120	83.120	83.120	83.013	18
2026-03-18	83.620	83.620	83.620	83.620	83.512	24
2026-03-17	85.600	85.600	85.600	85.600	85.490	2
2026-03-16	83.280	83.280	83.280	83.280	83.173	19
2026-03-13	85.530	85.530	85.530	85.530	85.420	11
2026-03-12	85.320	85.320	85.320	85.320	85.210	6
2026-03-11	86.980	86.980	86.980	86.980	86.868	34
2026-03-10	89.530	89.530	89.530	89.530	89.415	36
2026-03-09	89.500	89.500	89.500	89.500	89.385	71
2026-03-06	90.540	90.540	90.540	90.540	90.364	1
2026-03-05	90.000	90.810	90.000	90.810	90.634	22
2026-03-04	90.710	90.710	89.810	89.810	89.636	4
2026-03-03	90.630	90.630	90.630	90.630	90.454	13
2026-03-02	88.040	88.040	88.040	88.040	87.869	14
2026-02-27	85.220	85.220	85.220	85.220	85.055	31
2026-02-26	91.810	91.810	91.810	91.810	91.632	40
2026-02-25	91.010	91.010	91.010	91.010	90.834	19
2026-02-24	87.900	87.900	87.490	87.490	87.320	1,843
2026-02-23	89.100	89.100	89.100	89.100	88.927	12
2026-02-20	91.410	91.410	91.410	91.410	91.233	12
2026-02-19	93.700	93.700	93.700	93.700	93.518	51
2026-02-18	96.930	96.930	96.930	96.930	96.742	46
2026-02-13	96.810	96.810	96.710	96.710	96.522	17
2026-02-12	97.890	97.890	97.890	97.890	97.700	22
2026-02-11	99.750	99.750	99.750	99.750	99.557	69
2026-02-10	111.42	111.42	111.42	111.42	111.20	800
2026-02-09	113.20	113.20	113.20	113.20	112.98	36
2026-02-06	111.44	111.44	111.44	111.44	111.22	11
2026-02-05	108.47	108.47	108.47	108.47	108.26	16
2026-02-04	113.64	113.64	113.64	113.64	113.42	24
2026-02-03	109.20	109.28	109.20	109.28	109.07	918
2026-02-02	110.32	110.32	110.32	110.32	110.11	16
2026-01-30	104.80	104.80	104.80	104.80	104.60	24
2026-01-29	105.28	105.28	105.28	105.28	105.08	7

← NewerPage 3 of 5 · 248 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.