LPL Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	105.72	105.72	105.72	105.72	105.51	32
2026-01-27	106.07	106.07	106.07	106.07	105.86	15
2026-01-26	104.95	104.95	104.95	104.95	104.75	3
2026-01-23	106.05	106.05	106.05	106.05	105.84	17
2026-01-22	110.39	110.39	110.39	110.39	110.18	24
2026-01-21	110.76	110.76	110.76	110.76	110.55	6
2026-01-20	109.67	109.67	109.67	109.67	109.46	5
2026-01-19	112.87	112.87	112.87	112.87	112.65	0
2026-01-16	112.87	112.87	112.87	112.87	112.65	7
2026-01-15	113.26	113.26	113.26	113.26	113.04	30
2026-01-14	108.29	110.67	108.29	110.67	110.46	925
2026-01-13	108.78	108.78	108.78	108.78	108.57	30
2026-01-12	107.48	107.48	107.48	107.48	107.27	17
2026-01-09	107.90	107.90	107.90	107.90	107.69	18
2026-01-08	108.03	108.03	108.03	108.03	107.82	48
2026-01-07	109.01	109.01	109.01	109.01	108.80	7
2026-01-06	112.97	112.97	112.97	112.97	112.75	10
2026-01-05	111.40	111.40	111.40	111.40	111.18	4
2026-01-02	109.46	109.46	109.46	109.46	109.25	250
2025-12-30	109.20	109.20	109.20	109.20	108.99	334
2025-12-29	114.08	114.08	114.08	114.08	113.86	73
2025-12-26	114.40	114.40	114.40	114.40	114.18	7
2025-12-23	115.30	115.30	115.30	115.30	115.08	15
2025-12-22	113.89	113.89	113.89	113.89	113.67	15
2025-12-19	111.76	111.76	111.76	111.76	111.54	36
2025-12-18	107.81	107.81	107.81	107.81	107.60	21
2025-12-17	109.56	109.56	109.56	109.56	109.35	1
2025-12-16	111.77	111.77	111.77	111.77	111.55	90
2025-12-15	113.29	113.29	113.29	113.29	113.07	240
2025-12-12	115.35	115.35	115.35	115.35	115.13	19
2025-12-11	116.50	116.50	116.50	116.50	116.27	0
2025-12-10	116.50	116.50	116.50	116.50	116.27	42
2025-12-09	113.09	113.09	113.09	113.09	112.87	11
2025-12-08	111.37	111.37	111.37	111.37	111.15	11
2025-12-05	112.10	112.10	112.10	112.10	111.88	8
2025-12-04	107.70	107.70	107.70	107.70	107.49	12
2025-12-03	106.16	106.16	106.16	106.16	105.95	10
2025-12-02	105.94	105.94	105.94	105.94	105.73	27
2025-12-01	106.27	106.27	106.27	106.27	106.06	54
2025-11-28	105.50	105.50	105.50	105.50	105.30	25
2025-11-27	105.75	105.75	105.75	105.75	105.54	0
2025-11-26	105.75	105.75	105.75	105.75	105.54	9
2025-11-25	103.21	103.21	103.21	103.21	103.01	5
2025-11-24	104.21	104.21	104.21	104.21	104.01	67
2025-11-21	103.80	103.80	103.80	103.80	103.60	36
2025-11-19	105.50	105.50	105.50	105.50	105.30	4
2025-11-18	106.27	106.27	106.27	106.27	106.06	7
2025-11-17	106.27	106.27	106.27	106.27	106.06	8
2025-11-14	109.24	109.24	109.24	109.24	109.03	8
2025-11-13	109.30	109.30	109.30	109.30	109.09	26
2025-11-12	111.70	111.70	111.70	111.70	111.48	12
2025-11-11	110.66	110.66	110.66	110.66	110.39	31
2025-11-10	110.98	111.54	110.98	111.05	110.77	31
2025-11-07	109.89	109.89	109.89	109.89	109.62	8
2025-11-06	111.00	111.00	111.00	111.00	110.72	10
2025-11-05	111.88	111.88	111.88	111.88	111.60	18
2025-11-04	112.69	112.69	112.69	112.69	112.41	35
2025-11-03	111.54	111.54	111.54	111.54	111.26	0
2025-10-31	111.54	111.54	111.54	111.54	111.26	11
2025-10-30	102.11	102.11	102.11	102.11	101.86	32

← NewerPage 4 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.