LPL Financial Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 103.39 | 103.39 | 103.39 | 103.39 | 102.16 | 158 |
| 2024-11-08 | 99.140 | 99.150 | 98.500 | 98.500 | 97.325 | 135 |
| 2024-11-07 | 97.000 | 97.220 | 97.000 | 97.220 | 96.060 | 62 |
| 2024-11-06 | 96.850 | 96.850 | 96.640 | 96.640 | 95.487 | 303 |
| 2024-11-05 | 88.800 | 88.800 | 88.800 | 88.800 | 87.740 | 89 |
| 2024-11-04 | 88.380 | 88.380 | 88.380 | 88.380 | 87.325 | 151 |
| 2024-11-01 | 90.630 | 90.960 | 90.630 | 90.960 | 89.875 | 111 |
| 2024-10-31 | 92.160 | 92.160 | 92.160 | 92.160 | 91.060 | 39 |
| 2024-10-30 | 85.950 | 85.950 | 84.860 | 84.860 | 83.847 | 39 |
| 2024-10-29 | 85.000 | 85.360 | 85.000 | 85.360 | 84.342 | 31 |
| 2024-10-28 | 83.920 | 84.190 | 83.920 | 84.190 | 83.185 | 15 |
| 2024-10-25 | 83.760 | 83.760 | 83.060 | 83.280 | 82.286 | 167 |
| 2024-10-24 | 82.920 | 82.920 | 81.920 | 81.920 | 80.943 | 63 |
| 2024-10-23 | 81.270 | 81.320 | 81.250 | 81.250 | 80.281 | 193 |
| 2024-10-22 | 81.440 | 81.440 | 81.440 | 81.440 | 80.468 | 40 |
| 2024-10-21 | 81.480 | 81.760 | 81.480 | 81.760 | 80.784 | 189 |
| 2024-10-18 | 82.450 | 82.450 | 82.450 | 82.450 | 81.466 | 136 |
| 2024-10-17 | 82.160 | 82.160 | 82.160 | 82.160 | 81.180 | 139 |
| 2024-10-16 | 80.720 | 80.720 | 80.520 | 80.720 | 79.757 | 103 |
| 2024-10-15 | 79.840 | 79.850 | 79.840 | 79.850 | 78.897 | 2,151 |
| 2024-10-14 | 77.380 | 77.380 | 77.380 | 77.380 | 76.457 | 83 |
| 2024-10-11 | 77.340 | 77.340 | 77.340 | 77.340 | 76.417 | 5 |
| 2024-10-10 | 75.920 | 76.250 | 75.920 | 76.250 | 75.340 | 47 |
| 2024-10-09 | 76.720 | 76.720 | 76.370 | 76.370 | 75.459 | 57 |
| 2024-10-08 | 73.010 | 73.010 | 73.010 | 73.010 | 72.139 | 36 |
| 2024-10-07 | 73.360 | 73.360 | 73.360 | 73.360 | 72.485 | 46 |
| 2024-10-04 | 73.710 | 73.710 | 73.710 | 73.710 | 72.831 | 33 |
| 2024-10-03 | 72.410 | 72.410 | 72.410 | 72.410 | 71.546 | 44 |
| 2024-10-02 | 69.790 | 69.790 | 69.390 | 69.390 | 68.562 | 45 |
| 2024-10-01 | 69.900 | 69.900 | 69.900 | 69.900 | 69.066 | 5 |
| 2024-09-30 | 69.880 | 69.880 | 69.880 | 69.880 | 69.046 | 7 |
| 2024-09-27 | 69.930 | 69.930 | 69.930 | 69.930 | 69.096 | 2 |
| 2024-09-26 | 69.410 | 69.550 | 69.410 | 69.550 | 68.720 | 38 |
| 2024-09-25 | 69.630 | 69.630 | 69.630 | 69.630 | 68.799 | 37 |
| 2024-09-24 | 67.200 | 67.200 | 67.200 | 67.200 | 66.398 | 123 |
| 2024-09-23 | 68.160 | 68.160 | 68.160 | 68.160 | 67.347 | 28 |
| 2024-09-20 | 66.030 | 66.030 | 65.800 | 65.800 | 65.015 | 60 |
| 2024-09-19 | 66.320 | 66.480 | 66.320 | 66.480 | 65.687 | 65 |
| 2024-09-18 | 64.330 | 64.330 | 64.180 | 64.180 | 63.414 | 5,242 |
| 2024-09-17 | 64.560 | 64.560 | 64.560 | 64.560 | 63.790 | 23 |
| 2024-09-16 | 63.880 | 63.880 | 63.880 | 63.880 | 63.118 | 55 |
| 2024-09-13 | 64.200 | 64.200 | 64.200 | 64.200 | 63.434 | 108 |
| 2024-09-12 | 65.310 | 65.310 | 64.680 | 64.680 | 63.908 | 880 |
| 2024-09-11 | 65.580 | 65.580 | 65.580 | 65.580 | 64.798 | 19 |
| 2024-09-10 | 65.880 | 65.880 | 65.880 | 65.880 | 65.094 | 105 |
| 2024-09-09 | 65.440 | 65.440 | 65.440 | 65.440 | 64.659 | 16 |
| 2024-09-06 | 66.070 | 66.070 | 65.940 | 65.940 | 65.153 | 338 |
| 2024-09-05 | 67.600 | 67.600 | 67.600 | 67.600 | 66.793 | 132 |
| 2024-09-04 | 68.710 | 68.710 | 68.710 | 68.710 | 67.890 | 57 |
| 2024-09-03 | 69.000 | 69.000 | 68.940 | 68.940 | 68.117 | 112 |
| 2024-09-02 | 73.000 | 73.000 | 73.000 | 73.000 | 72.129 | 0 |
| 2024-08-30 | 70.840 | 73.000 | 70.840 | 73.000 | 72.129 | 8,598 |
| 2024-08-29 | 68.670 | 68.670 | 68.670 | 68.670 | 67.851 | 125 |
| 2024-08-28 | 68.320 | 68.320 | 68.320 | 68.320 | 67.505 | 73 |
| 2024-08-27 | 69.230 | 69.450 | 69.230 | 69.440 | 68.611 | 35 |
| 2024-08-26 | 68.880 | 68.880 | 68.880 | 68.880 | 68.058 | 205 |
| 2024-08-23 | 71.890 | 71.890 | 68.180 | 68.180 | 67.367 | 127 |
| 2024-08-22 | 68.600 | 68.600 | 68.470 | 68.500 | 67.683 | 57 |
| 2024-08-21 | 67.270 | 67.430 | 67.270 | 67.430 | 66.625 | 27 |
| 2024-08-20 | 66.640 | 66.640 | 66.640 | 66.640 | 65.845 | 119 |
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.