LPL Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	120.40	120.40	120.40	120.40	119.71	11
2025-05-12	118.27	118.27	118.27	118.27	117.59	5
2025-05-09	111.10	113.54	111.10	113.30	112.65	16
2025-05-08	107.13	107.13	107.13	107.13	106.52	43
2025-05-07	106.66	107.46	106.66	107.46	106.84	2
2025-05-06	105.41	105.91	105.41	105.91	105.30	426
2025-05-05	106.10	106.10	106.10	106.10	105.49	296
2025-05-02	105.12	105.12	105.12	105.12	104.52	120
2025-04-30	98.960	99.540	98.960	99.540	98.970	6
2025-04-29	98.610	100.01	98.610	100.01	99.437	15
2025-04-28	98.610	98.610	98.610	98.610	98.045	5
2025-04-25	99.170	99.170	99.170	99.170	98.602	75
2025-04-24	98.800	98.800	98.800	98.800	98.234	0
2025-04-23	98.800	98.800	98.800	98.800	98.234	91
2025-04-22	94.770	95.880	94.770	95.880	95.331	122
2025-04-17	99.090	99.090	99.090	99.090	98.522	12
2025-04-16	99.400	99.900	99.400	99.400	98.831	147
2025-04-15	102.33	102.59	102.33	102.59	102.00	312
2025-04-14	103.90	103.90	100.33	101.33	100.75	259
2025-04-11	100.00	100.35	100.00	100.35	99.775	361
2025-04-10	98.530	98.530	97.100	98.120	97.558	196
2025-04-09	92.500	103.08	92.500	103.08	102.49	319
2025-04-08	98.990	98.990	94.360	94.360	93.820	490
2025-04-07	94.320	94.320	92.800	94.290	93.750	1,060
2025-04-04	91.360	91.540	91.360	91.540	91.016	446
2025-04-03	96.700	98.420	96.700	98.420	97.856	243
2025-04-02	105.19	105.45	105.19	105.45	104.85	115
2025-04-01	104.62	105.46	104.62	105.46	104.86	191
2025-03-31	104.72	105.38	104.72	105.38	104.78	141
2025-03-28	106.50	106.50	105.95	105.95	105.34	164
2025-03-27	106.75	106.75	106.72	106.72	106.11	116
2025-03-26	108.24	108.24	107.07	107.40	106.78	105
2025-03-25	108.29	108.29	107.29	107.29	106.68	96
2025-03-24	108.71	108.71	108.40	108.40	107.78	163
2025-03-21	104.86	104.91	104.86	104.91	104.31	145
2025-03-20	105.40	106.00	104.62	104.62	104.02	359
2025-03-19	104.75	104.75	104.40	104.40	103.80	309
2025-03-18	103.46	103.46	102.88	102.88	102.29	314
2025-03-17	103.74	103.74	103.50	103.50	102.91	188
2025-03-14	103.20	103.20	102.32	102.32	101.73	158
2025-03-13	99.800	99.800	99.690	99.690	99.119	226
2025-03-12	102.90	102.90	102.83	102.83	102.24	185
2025-03-11	100.42	102.61	100.42	102.61	102.02	332
2025-03-10	107.88	107.88	107.88	107.88	107.26	0
2025-03-07	107.88	107.88	107.88	107.88	106.93	0
2025-03-06	107.88	107.88	107.88	107.88	106.93	176
2025-03-05	109.55	109.55	108.81	108.81	107.85	88
2025-02-28	120.40	120.40	119.18	119.18	118.13	335
2025-02-27	120.02	120.02	118.22	118.22	117.18	276
2025-02-26	116.72	116.72	116.72	116.72	115.70	157
2025-02-25	115.60	115.60	113.46	113.46	112.46	28
2025-02-24	119.92	119.92	119.54	119.54	118.49	141
2025-02-21	118.81	118.81	118.81	118.81	117.77	201
2025-02-20	118.90	119.16	118.86	119.16	118.11	26
2025-02-19	120.96	120.96	120.96	120.96	119.90	76
2025-02-18	119.92	119.92	119.92	119.92	118.87	55
2025-02-17	120.22	120.22	120.22	120.22	119.16	0
2025-02-14	119.12	120.22	119.12	120.22	119.16	41
2025-02-13	119.08	119.08	119.08	119.08	118.03	40
2025-02-12	116.71	116.71	116.71	116.71	115.69	16

← NewerPage 7 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.