LPL Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	115.12	115.12	114.51	114.51	114.16	26
2025-08-05	114.29	114.29	114.29	114.29	113.94	58
2025-08-04	114.51	114.51	114.51	114.51	114.16	12
2025-08-01	111.62	112.73	111.62	112.73	112.38	851
2025-07-31	129.84	129.84	123.36	123.36	122.98	11
2025-07-30	122.19	122.19	122.19	122.19	121.81	4
2025-07-29	119.61	119.61	119.61	119.61	119.24	47
2025-07-28	119.01	119.01	119.01	119.01	118.64	16
2025-07-25	117.82	117.82	117.82	117.82	117.46	24
2025-07-24	115.80	115.80	115.80	115.80	115.44	38
2025-07-23	115.92	115.92	115.92	115.92	115.56	53
2025-07-22	117.12	117.12	117.12	117.12	116.76	112
2025-07-21	116.93	116.93	116.93	116.93	116.57	76
2025-07-18	121.93	121.93	121.93	121.93	121.55	29
2025-07-17	117.04	117.04	117.04	117.04	116.68	22
2025-07-16	112.53	113.12	112.53	113.12	112.77	76
2025-07-15	113.71	113.71	113.71	113.71	113.36	27
2025-07-14	115.50	115.50	115.50	115.50	115.14	101
2025-07-11	114.67	114.67	114.67	114.67	114.32	37
2025-07-10	118.20	118.20	118.20	118.20	117.84	14
2025-07-09	114.84	114.84	114.84	114.84	114.49	70
2025-07-08	115.78	115.78	115.78	115.78	115.42	35
2025-07-07	115.35	115.35	115.35	115.35	114.99	277
2025-07-04	112.86	112.86	112.86	112.86	112.51	0
2025-07-03	112.86	112.86	112.86	112.86	112.51	0
2025-07-02	112.86	112.86	112.86	112.86	112.51	16
2025-07-01	113.68	113.68	113.68	113.68	113.33	10
2025-06-30	112.19	112.19	112.19	112.19	111.84	40
2025-06-27	112.09	112.09	112.09	112.09	111.74	18
2025-06-26	110.21	110.21	110.21	110.21	109.87	248
2025-06-25	110.94	110.94	110.94	110.94	110.60	464
2025-06-24	109.89	109.89	109.89	109.89	109.55	45
2025-06-23	114.00	114.00	114.00	114.00	113.65	197
2025-06-20	116.87	116.87	116.87	116.87	116.51	70
2025-06-18	116.28	116.28	116.28	116.28	115.92	33
2025-06-17	115.40	115.40	115.40	115.40	115.04	30
2025-06-16	116.31	116.31	116.31	116.31	115.95	6
2025-06-13	114.77	114.77	114.77	114.77	114.42	19
2025-06-12	117.00	117.00	117.00	117.00	116.64	8
2025-06-11	115.81	115.81	115.81	115.81	115.45	171
2025-06-10	117.59	117.59	117.59	117.59	117.23	1
2025-06-09	117.53	117.53	117.53	117.53	117.17	5
2025-06-06	117.84	119.58	117.84	119.58	119.21	9
2025-06-05	119.12	119.14	118.27	118.27	117.91	67
2025-06-04	119.28	119.40	119.28	119.40	119.03	20
2025-06-03	120.40	120.40	120.40	120.40	120.03	13
2025-06-02	120.76	120.76	120.76	120.76	120.39	23
2025-05-30	122.18	122.18	122.18	122.18	121.80	101
2025-05-29	122.00	122.00	122.00	122.00	121.62	26
2025-05-28	121.71	121.71	121.71	121.71	121.01	9
2025-05-27	120.34	120.34	120.34	120.34	119.65	71
2025-05-26	118.11	118.11	118.11	118.11	117.43	0
2025-05-23	118.11	118.11	118.11	118.11	117.43	37
2025-05-22	118.20	118.20	118.20	118.20	117.52	77
2025-05-21	118.96	118.96	118.96	118.96	118.28	32
2025-05-20	120.13	120.13	120.13	120.13	119.44	124
2025-05-19	121.20	121.20	121.20	121.20	120.51	14
2025-05-16	121.07	121.07	121.07	121.07	120.38	49
2025-05-15	121.31	121.31	121.31	121.31	120.62	55
2025-05-14	120.00	120.00	120.00	120.00	119.31	76

← NewerPage 6 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.