Get the Stockscreener App
295.46
1.72%
-4.27
After Hours:
295.62
0.16
+0.05%
Overview
News
Price History
Option Chain
Financials
Why LPLA Down?
Discussions
Forecast
Dividend History
Lpl Financial Holdings Inc Stock (LPLA) Price History
The historical daily chart and data for Lpl Financial Holdings Inc stock (LPLA), show that the latest closing stock price as of May 18, 2026, is $295.46.
- Lpl Financial Holdings Inc all-time high stock price is $403.57, occurred on July 31, 2025.
- The lowest Lpl Financial Holdings Inc stock price recorded was $15.38 on February 12, 2016. Since then, Lpl Financial Holdings Inc's stock price has risen over 1,821% to $295.46 now.
- The 52-week high stock price for LPLA is $403.57, representing a 36.59% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for LPLA is $281.51, indicating a -4.72% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Lpl Financial Holdings Inc (LPLA) stock in the beginning of 2025 was $162.80. The stock closed the year at $216.17, a gain of over 32.78% for the year.
The table below shows more information about LPLA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $308.4 | $293.5 | $14.90 | 815,332.0 | -1.42% |
| May 15, 2026 | $304.7 | $295.0 | $9.71 | 565,985.0 | +0.51% |
| May 14, 2026 | $304.9 | $295.7 | $9.20 | 614,952.0 | -0.99% |
| May 13, 2026 | $302.2 | $291.0 | $11.18 | 594,226.0 | +2.28% |
| May 12, 2026 | $297.4 | $284.3 | $13.13 | 1,200,680.0 | +1.88% |
| May 11, 2026 | $309.0 | $285.4 | $23.61 | 1,697,385.0 | -4.77% |
| May 08, 2026 | $314.3 | $302.0 | $12.28 | 1,124,509.0 | -1.97% |
| May 07, 2026 | $329.5 | $309.1 | $20.39 | 857,659.0 | -4.65% |
| May 06, 2026 | $333.3 | $323.0 | $10.29 | 645,779.0 | -0.87% |
| May 05, 2026 | $332.1 | $317.8 | $14.26 | 544,265.0 | +2.10% |
| May 04, 2026 | $325.0 | $315.0 | $10.01 | 965,384.0 | +0.70% |
| May 01, 2026 | $340.0 | $318.0 | $21.96 | 1,288,823.0 | -4.64% |
| Apr 30, 2026 | $337.3 | $325.9 | $11.37 | 932,477.0 | +0.98% |
| Apr 29, 2026 | $336.9 | $326.3 | $10.52 | 621,926.0 | -0.85% |
| Apr 28, 2026 | $337.0 | $327.6 | $9.44 | 644,360.0 | +1.00% |
| Apr 27, 2026 | $333.8 | $320.2 | $13.61 | 764,141.0 | +3.08% |
| Apr 24, 2026 | $323.5 | $318.0 | $5.50 | 523,272.0 | -0.15% |
| Apr 23, 2026 | $327.5 | $316.2 | $11.39 | 533,451.0 | -2.07% |
| Apr 22, 2026 | $333.2 | $322.5 | $10.63 | 788,626.0 | +0.61% |
| Apr 21, 2026 | $333.0 | $322.8 | $10.24 | 686,269.0 | +0.72% |
| Apr 20, 2026 | $323.8 | $315.4 | $8.43 | 513,995.0 | +1.91% |
Lpl Financial Holdings Inc Stock (LPLA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lpl Financial Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LPLA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lpl Financial Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lpl Financial Holdings Inc Stock (LPLA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $340.0 | $284.3 | $55.73 | 11,730,311.0 | -11.57% |
| Apr, 2026 | $337.3 | $281.5 | $55.76 | 15,903,493.0 | +11.07% |
| Mar, 2026 | $317.5 | $282.3 | $35.24 | 22,291,655.0 | +0.15% |
| Feb, 2026 | $400.2 | $296.2 | $103.9 | 25,951,296.0 | -17.59% |
| Jan, 2026 | $385.0 | $347.1 | $37.89 | 12,549,983.0 | +2.05% |
Lpl Financial Holdings Inc Stock (LPLA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $391.2 | $350.4 | $40.75 | 13,878,575.0 | +1.04% |
| Nov, 2025 | $385.4 | $334.7 | $50.74 | 11,665,660.0 | -5.64% |
| Oct, 2025 | $395.8 | $310.7 | $85.06 | 23,402,914.0 | +13.41% |
| Sep, 2025 | $364.6 | $318.9 | $45.70 | 20,581,226.0 | -8.72% |
| Aug, 2025 | $388.8 | $343.1 | $45.68 | 16,626,916.0 | -7.90% |
| Jul, 2025 | $403.6 | $359.1 | $44.50 | 17,183,200.0 | +5.54% |
| Jun, 2025 | $389.5 | $351.0 | $38.54 | 12,266,007.0 | -3.15% |
| May, 2025 | $390.2 | $320.2 | $70.02 | 13,871,696.0 | +21.07% |
| Apr, 2025 | $339.3 | $262.8 | $76.50 | 25,770,246.0 | -2.25% |
| Mar, 2025 | $375.9 | $306.7 | $69.19 | 17,941,120.0 | -12.00% |
| Feb, 2025 | $384.0 | $343.8 | $40.26 | 15,421,010.0 | +1.32% |
| Jan, 2025 | $375.7 | $324.1 | $51.60 | 11,625,712.0 | +12.37% |
Lpl Financial Holdings Inc Stock (LPLA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $336.4 | $316.5 | $19.90 | 7,964,989.0 | +0.56% |
| Nov, 2024 | $330.7 | $267.2 | $63.50 | 13,550,246.0 | +15.23% |
| Oct, 2024 | $291.7 | $222.7 | $68.93 | 18,718,593.0 | +21.30% |
| Sep, 2024 | $234.4 | $204.4 | $29.96 | 17,080,667.0 | +3.70% |
| Aug, 2024 | $228.1 | $187.2 | $40.87 | 19,226,676.0 | +1.27% |
| Jul, 2024 | $284.6 | $202.3 | $82.25 | 33,438,890.0 | -20.69% |
| Jun, 2024 | $289.9 | $273.2 | $16.73 | 9,394,084.0 | -2.41% |
| May, 2024 | $287.8 | $262.9 | $24.86 | 11,196,225.0 | +6.35% |
| Apr, 2024 | $275.0 | $255.6 | $19.36 | 10,085,243.0 | +1.87% |
| Mar, 2024 | $274.4 | $258.4 | $15.90 | 9,471,164.0 | -1.38% |
| Feb, 2024 | $271.1 | $237.0 | $34.15 | 12,705,942.0 | +12.00% |
| Jan, 2024 | $245.5 | $223.8 | $21.74 | 11,451,238.0 | +5.08% |
0.01%
2.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):