Stockscreener 앱 받기
371.01
0.66%
2.45
시간 외 거래:
371.01
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $373.9 | $364.7 | $9.22 | 312,657.0 | +0.66% |
| 2025-12-04 | $368.7 | $360.8 | $7.90 | 315,203.0 | +2.03% |
| 2025-12-03 | $362.1 | $354.1 | $8.00 | 485,687.0 | +1.65% |
| 2025-12-02 | $360.0 | $355.2 | $4.74 | 361,812.0 | -0.82% |
| 2025-12-01 | $360.5 | $351.4 | $9.13 | 421,221.0 | +0.63% |
| 2025-11-28 | $359.6 | $355.0 | $4.57 | 187,381.0 | +0.66% |
| 2025-11-26 | $356.0 | $350.2 | $5.80 | 371,488.0 | +1.52% |
| 2025-11-25 | $349.7 | $342.5 | $7.18 | 404,440.0 | +0.06% |
| 2025-11-24 | $350.7 | $341.0 | $9.72 | 666,624.0 | +1.21% |
| 2025-11-21 | $346.2 | $334.7 | $11.55 | 729,063.0 | +0.34% |
| 2025-11-20 | $364.4 | $340.8 | $23.61 | 762,577.0 | -3.79% |
| 2025-11-19 | $362.6 | $353.1 | $9.46 | 397,727.0 | +0.22% |
| 2025-11-18 | $363.2 | $355.4 | $7.85 | 870,074.0 | -1.61% |
| 2025-11-17 | $371.6 | $356.4 | $15.17 | 745,779.0 | -2.48% |
| 2025-11-14 | $375.5 | $365.4 | $10.16 | 358,594.0 | -0.50% |
| 2025-11-13 | $379.5 | $370.0 | $9.45 | 498,838.0 | -1.11% |
| 2025-11-12 | $385.4 | $375.6 | $9.87 | 608,566.0 | -0.32% |
| 2025-11-11 | $381.8 | $373.0 | $8.83 | 483,555.0 | +0.66% |
| 2025-11-10 | $378.9 | $371.7 | $7.23 | 540,329.0 | +0.50% |
| 2025-11-07 | $373.8 | $363.8 | $10.05 | 593,388.0 | +0.22% |
| 2025-11-06 | $374.5 | $368.1 | $6.42 | 537,463.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $373.9 | $351.4 | $22.48 | 2,209,237.0 | +4.20% |
| 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% |
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% |
2.27%
0.25%
자본화:
|
볼륨(24시간):