Stockscreener 앱 받기
395.62
0.87%
-3.375
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $403.6 | $392.4 | $11.20 | 616,255.0 | -0.85% |
| 2025-07-30 | $399.4 | $390.7 | $8.72 | 1,129,777.0 | +2.13% |
| 2025-07-29 | $391.5 | $384.4 | $7.08 | 1,506,103.0 | +1.46% |
| 2025-07-28 | $386.1 | $379.0 | $7.09 | 480,446.0 | +1.32% |
| 2025-07-25 | $383.9 | $374.2 | $9.68 | 548,164.0 | +0.86% |
| 2025-07-24 | $384.5 | $374.5 | $9.95 | 803,260.0 | -0.63% |
| 2025-07-23 | $379.9 | $376.9 | $3.00 | 220,695.0 | +1.29% |
| 2025-07-22 | $388.1 | $374.1 | $14.01 | 477,515.0 | -1.38% |
| 2025-07-21 | $396.2 | $377.9 | $18.33 | 846,200.0 | -3.49% |
| 2025-07-18 | $395.8 | $381.0 | $14.73 | 1,062,428.0 | +3.81% |
| 2025-07-17 | $386.9 | $366.2 | $20.73 | 877,641.0 | +2.87% |
| 2025-07-16 | $373.5 | $359.1 | $14.46 | 728,428.0 | +0.35% |
| 2025-07-15 | $372.7 | $360.8 | $11.97 | 764,851.0 | -0.93% |
| 2025-07-14 | $377.0 | $369.5 | $7.47 | 1,097,591.0 | -0.40% |
| 2025-07-11 | $381.9 | $371.7 | $10.24 | 417,547.0 | -2.16% |
| 2025-07-10 | $385.4 | $376.2 | $9.16 | 613,772.0 | -0.19% |
| 2025-07-09 | $381.6 | $374.4 | $7.25 | 685,480.0 | -0.70% |
| 2025-07-08 | $384.1 | $376.9 | $7.22 | 1,013,236.0 | +0.75% |
| 2025-07-07 | $384.0 | $378.7 | $5.29 | 531,984.0 | -0.88% |
| 2025-07-03 | $385.5 | $374.8 | $10.68 | 348,551.0 | +2.03% |
| 2025-07-02 | $376.7 | $366.8 | $9.92 | 978,461.0 | +0.92% |
| 2025-07-01 | $378.5 | $363.9 | $14.53 | 784,847.0 | -0.51% |
Lpl Financial Holdings Inc 주식 (LPLA) 연도별 가격 이력
이 심층 분석에서는 Lpl Financial Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lpl Financial Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $403.6 | $359.1 | $44.50 | 16,533,232.0 | +5.51% |
| 2025-06 | $389.5 | $351.0 | $38.54 | 12,266,007.0 | -3.15% |
| 2025-05 | $390.2 | $320.2 | $70.02 | 13,871,696.0 | +21.07% |
| 2025-04 | $339.3 | $262.8 | $76.50 | 25,770,246.0 | -2.25% |
| 2025-03 | $375.9 | $306.7 | $69.19 | 17,941,120.0 | -12.00% |
| 2025-02 | $384.0 | $343.8 | $40.26 | 15,421,010.0 | +1.32% |
| 2025-01 | $375.7 | $324.1 | $51.60 | 11,625,712.0 | +12.37% |
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $336.4 | $316.5 | $19.90 | 7,964,989.0 | +0.56% |
| 2024-11 | $330.7 | $267.2 | $63.50 | 13,550,246.0 | +15.23% |
| 2024-10 | $291.7 | $222.7 | $68.93 | 18,718,593.0 | +21.30% |
| 2024-09 | $234.4 | $204.4 | $29.96 | 17,080,667.0 | +3.70% |
| 2024-08 | $228.1 | $187.2 | $40.87 | 19,226,676.0 | +1.27% |
| 2024-07 | $284.6 | $202.3 | $82.25 | 33,438,890.0 | -20.69% |
| 2024-06 | $289.9 | $273.2 | $16.73 | 9,394,084.0 | -2.41% |
| 2024-05 | $287.8 | $262.9 | $24.86 | 11,196,225.0 | +6.35% |
| 2024-04 | $275.0 | $255.6 | $19.36 | 10,085,243.0 | +1.87% |
| 2024-03 | $274.4 | $258.4 | $15.90 | 9,471,164.0 | -1.38% |
| 2024-02 | $271.1 | $237.0 | $34.15 | 12,705,942.0 | +12.00% |
| 2024-01 | $245.5 | $223.8 | $21.74 | 11,451,238.0 | +5.08% |
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $230.1 | $208.4 | $21.69 | 15,557,264.0 | +2.39% |
| 2023-11 | $231.7 | $212.8 | $18.90 | 14,824,789.0 | -0.99% |
| 2023-10 | $241.7 | $200.2 | $41.54 | 11,356,367.0 | -5.52% |
| 2023-09 | $250.7 | $229.2 | $21.41 | 10,270,139.0 | +3.06% |
| 2023-08 | $239.4 | $218.6 | $20.81 | 11,845,675.0 | +0.54% |
| 2023-07 | $238.6 | $214.0 | $24.53 | 15,528,007.0 | +5.49% |
| 2023-06 | $219.2 | $190.1 | $29.05 | 15,209,028.0 | +11.63% |
| 2023-05 | $212.8 | $179.0 | $33.78 | 19,243,848.0 | -6.73% |
| 2023-04 | $209.5 | $187.6 | $21.88 | 16,707,856.0 | +3.18% |
| 2023-03 | $257.6 | $188.5 | $69.12 | 30,938,934.0 | -18.90% |
| 2023-02 | $254.3 | $221.6 | $32.67 | 13,843,283.0 | +5.25% |
| 2023-01 | $237.1 | $210.4 | $26.74 | 12,206,354.0 | +9.69% |
2.61%
1.30%
자본화:
|
볼륨(24시간):