LPL Financial Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	116.64	116.64	116.64	116.64	115.62	352
2025-02-10	118.28	118.28	118.28	118.28	117.24	56
2025-02-07	120.24	120.24	120.24	120.24	119.18	418
2025-02-06	118.72	118.72	118.72	118.72	117.68	10
2025-02-05	117.49	117.49	117.37	117.37	116.34	983
2025-02-04	115.14	115.14	114.83	114.83	113.82	837
2025-02-03	117.41	117.41	117.41	117.41	116.38	19
2025-01-31	119.23	119.23	119.23	119.23	118.18	25
2025-01-30	118.40	118.83	118.38	118.38	117.34	60
2025-01-29	118.51	118.51	118.51	118.51	117.47	147
2025-01-28	117.36	117.36	117.36	117.36	116.33	172
2025-01-27	115.05	115.50	115.05	115.50	114.49	30
2025-01-24	117.97	117.97	117.52	117.52	116.49	11
2025-01-23	114.48	118.05	114.48	118.05	117.01	197
2025-01-22	117.81	117.81	117.81	117.81	116.78	112
2025-01-21	117.98	117.98	117.64	117.64	116.61	286
2025-01-20	117.96	117.96	117.96	117.96	116.92	0
2025-01-17	117.18	117.96	117.07	117.96	116.92	178
2025-01-16	114.07	116.97	114.07	116.97	115.94	160
2025-01-15	113.41	113.41	112.27	112.27	111.28	77
2025-01-14	112.44	112.93	112.44	112.93	111.94	49
2025-01-13	110.95	110.95	110.95	110.95	109.98	28
2025-01-10	112.35	112.35	112.35	112.35	111.36	104
2025-01-09	113.20	113.20	113.20	113.20	112.21	0
2025-01-08	113.58	113.58	113.20	113.20	112.21	46
2025-01-07	115.13	115.39	115.07	115.39	114.38	64
2025-01-06	107.03	115.21	107.03	114.92	113.91	154
2025-01-03	114.65	114.65	114.46	114.46	113.46	89
2025-01-02	111.24	111.62	111.24	111.62	110.64	93
2024-12-30	112.97	112.97	112.45	112.45	111.46	210
2024-12-27	114.84	114.84	114.84	114.84	113.83	129
2024-12-26	114.48	115.20	114.48	115.20	114.19	211
2024-12-23	113.38	113.38	113.14	113.14	112.15	112
2024-12-20	110.88	110.88	110.88	110.88	109.91	88
2024-12-19	111.06	111.09	111.06	111.09	110.11	234
2024-12-18	113.73	113.73	113.73	113.73	112.73	187
2024-12-17	111.51	111.51	111.51	111.51	110.53	249
2024-12-16	111.66	111.66	111.32	111.32	110.34	23
2024-12-13	110.88	110.88	110.88	110.88	109.91	62
2024-12-12	111.05	111.43	111.05	111.43	110.45	195
2024-12-11	110.77	110.77	110.77	110.77	109.80	234
2024-12-10	109.45	109.45	109.45	109.45	108.49	72
2024-12-09	110.22	110.22	110.22	110.22	109.25	108
2024-12-06	110.66	110.77	110.66	110.71	109.74	57
2024-12-05	110.95	110.95	110.42	110.42	109.45	232
2024-12-04	109.55	109.78	109.55	109.78	108.82	45
2024-12-03	109.12	109.12	109.12	109.12	108.16	74
2024-12-02	109.34	109.34	109.34	109.34	108.38	354
2024-11-29	108.08	108.08	108.08	108.08	107.13	53
2024-11-28	107.01	107.01	107.01	107.01	106.07	0
2024-11-27	107.63	107.63	107.01	107.01	106.07	170
2024-11-26	105.60	105.60	105.60	105.60	104.67	180
2024-11-25	104.86	104.86	104.86	104.86	103.94	161
2024-11-22	105.36	105.36	105.36	105.36	104.44	115
2024-11-21	105.38	105.38	105.38	105.38	104.46	273
2024-11-19	100.35	100.35	100.00	100.00	99.122	148
2024-11-18	100.57	100.57	100.57	100.57	99.687	417
2024-11-14	101.46	101.46	101.46	101.46	100.57	225
2024-11-13	102.54	102.54	102.54	102.54	101.64	214
2024-11-12	103.10	103.10	103.10	103.10	101.87	176

← NewerPage 8 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.