Stockscreener 앱 받기
342.78
2.24%
6.59
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-18 | $345.9 | $340.0 | $5.86 | 231,659.0 | +2.19% |
| 2025-09-17 | $342.0 | $329.8 | $12.21 | 1,082,621.0 | -0.03% |
| 2025-09-16 | $339.8 | $333.6 | $6.14 | 788,785.0 | -0.12% |
| 2025-09-15 | $352.4 | $335.9 | $16.53 | 1,015,751.0 | -3.98% |
| 2025-09-12 | $352.1 | $347.8 | $4.22 | 589,096.0 | +0.84% |
| 2025-09-11 | $347.9 | $338.1 | $9.83 | 793,876.0 | +1.71% |
| 2025-09-10 | $342.7 | $335.9 | $6.79 | 1,042,266.0 | +0.56% |
| 2025-09-09 | $348.3 | $339.5 | $8.79 | 1,334,343.0 | -0.16% |
| 2025-09-08 | $343.8 | $333.8 | $9.97 | 2,299,444.0 | +2.26% |
| 2025-09-05 | $356.1 | $328.4 | $27.75 | 1,642,911.0 | -7.51% |
| 2025-09-04 | $360.4 | $357.5 | $2.90 | 611,394.0 | +1.04% |
| 2025-09-03 | $364.6 | $354.2 | $10.38 | 460,985.0 | -1.79% |
| 2025-09-02 | $364.0 | $354.4 | $9.59 | 615,244.0 | -0.45% |
| 2025-08-29 | $364.9 | $360.8 | $4.08 | 249,317.0 | -0.10% |
| 2025-08-28 | $371.5 | $362.7 | $8.80 | 447,791.0 | -0.32% |
| 2025-08-27 | $370.5 | $364.4 | $6.07 | 658,798.0 | -0.35% |
| 2025-08-26 | $368.1 | $358.0 | $10.15 | 824,901.0 | +1.91% |
| 2025-08-25 | $367.2 | $358.8 | $8.42 | 557,500.0 | -0.55% |
| 2025-08-22 | $366.2 | $352.7 | $13.58 | 911,182.0 | +0.33% |
| 2025-08-21 | $362.1 | $353.1 | $9.06 | 792,371.0 | +1.67% |
| 2025-08-20 | $355.6 | $343.2 | $12.30 | 595,240.0 | +1.14% |
| 2025-08-19 | $358.4 | $349.4 | $9.01 | 424,824.0 | -1.05% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $364.6 | $328.4 | $36.18 | 12,508,375.0 | -5.75% |
| 2025-08 | $388.8 | $343.1 | $45.68 | 16,626,916.0 | -7.90% |
| 2025-07 | $403.6 | $359.1 | $44.50 | 17,183,200.0 | +5.54% |
| 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% |
4.73%
0.96%
자본화:
|
볼륨(24시간):