Stockscreener 앱 받기
357.52
3.47%
-12.62
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $370.0 | $357.1 | $12.93 | 857,392.0 | -3.44% |
| 2026-08-31 | $372.9 | $368.5 | $4.40 | 749,641.0 | -0.15% |
| 2026-08-28 | $371.5 | $359.0 | $12.47 | 554,371.0 | +2.62% |
| 2026-08-27 | $363.9 | $355.7 | $8.21 | 437,177.0 | +0.27% |
| 2026-08-26 | $365.0 | $344.4 | $20.55 | 721,693.0 | -0.45% |
| 2026-08-25 | $365.0 | $357.5 | $7.52 | 316,613.0 | -0.63% |
| 2026-08-24 | $370.0 | $361.7 | $8.28 | 388,261.0 | +0.78% |
| 2026-08-21 | $363.1 | $353.1 | $10.04 | 477,070.0 | +2.07% |
| 2026-08-20 | $361.7 | $352.1 | $9.68 | 502,159.0 | -1.45% |
| 2026-08-19 | $373.1 | $357.7 | $15.33 | 505,649.0 | -2.58% |
| 2026-08-18 | $372.3 | $366.9 | $5.41 | 366,797.0 | +0.14% |
| 2026-08-17 | $375.0 | $366.4 | $8.68 | 489,187.0 | -0.67% |
| 2026-08-14 | $375.2 | $369.6 | $5.66 | 386,389.0 | -1.14% |
| 2026-08-13 | $379.0 | $370.6 | $8.45 | 596,386.0 | -0.46% |
| 2026-08-12 | $377.0 | $366.4 | $10.63 | 504,731.0 | +1.48% |
| 2026-08-11 | $375.5 | $369.0 | $6.48 | 534,767.0 | -0.25% |
| 2026-08-10 | $372.3 | $362.6 | $9.65 | 666,559.0 | +2.61% |
| 2026-08-07 | $362.7 | $354.9 | $7.76 | 686,380.0 | +1.00% |
| 2026-08-06 | $365.0 | $355.5 | $9.47 | 394,975.0 | -0.24% |
| 2026-08-05 | $364.9 | $356.5 | $8.50 | 775,359.0 | +1.60% |
| 2026-08-04 | $362.5 | $352.1 | $10.38 | 1,295,121.0 | -1.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $379.0 | $344.4 | $34.55 | 13,098,660.0 | +1.04% |
| 2026-07 | $360.3 | $280.0 | $80.26 | 15,848,021.0 | +25.57% |
| 2026-06 | $308.5 | $260.8 | $47.75 | 24,675,700.0 | +2.89% |
| 2026-05 | $340.0 | $260.1 | $79.84 | 22,029,242.0 | -18.06% |
| 2026-04 | $337.3 | $281.5 | $55.76 | 15,903,493.0 | +11.07% |
| 2026-03 | $317.5 | $282.3 | $35.24 | 22,291,655.0 | +0.15% |
| 2026-02 | $400.2 | $296.2 | $103.9 | 25,951,296.0 | -17.59% |
| 2026-01 | $385.0 | $347.1 | $37.89 | 12,549,983.0 | +2.05% |
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $391.2 | $350.4 | $40.75 | 13,878,575.0 | +1.04% |
| 2025-11 | $385.4 | $334.7 | $50.74 | 11,665,660.0 | -5.64% |
| 2025-10 | $395.8 | $310.7 | $85.06 | 23,402,914.0 | +13.41% |
| 2025-09 | $364.6 | $318.9 | $45.70 | 20,581,226.0 | -8.72% |
| 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% |
0.15%
자본화:
|
볼륨(24시간):