Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LPL Financial Holdings Inc (NQ: LPLA )

326.85 +3.61 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 322.75 327.55 322.75 326.85 526,774 +3.61(+1.12%)
Nov 21, 2024 318.00 326.76 317.09 323.24 485,804 +6.19(+1.95%)
Nov 20, 2024 317.04 318.26 313.71 317.05 469,407 +2.52(+0.80%)
Nov 19, 2024 310.73 314.71 310.73 314.53 429,889 -0.24(-0.08%)
Nov 18, 2024 314.54 315.72 312.03 314.77 559,709 +0.75(+0.24%)
Nov 15, 2024 315.30 318.22 312.03 314.02 402,411 -0.52(-0.17%)
Nov 14, 2024 316.13 322.03 313.36 314.54 839,123 -0.14(-0.04%)
Nov 13, 2024 315.73 318.89 313.51 314.68 442,128 -2.56(-0.81%)
Nov 12, 2024 316.58 318.88 314.61 317.24 415,398 -0.69(-0.22%)
Nov 11, 2024 314.82 321.92 314.82 317.93 676,173 +5.68(+1.82%)
Nov 08, 2024 304.95 312.50 302.51 312.25 883,353 +7.35(+2.41%)
Nov 07, 2024 301.58 306.96 300.04 304.90 643,213 -3.26(-1.06%)
Nov 06, 2024 302.70 309.00 293.57 308.16 1,924,491 +32.35(+11.73%)
Nov 05, 2024 270.15 277.85 267.23 275.81 948,805 +1.83(+0.67%)
Nov 04, 2024 280.85 282.18 270.90 273.98 1,098,717 -6.83(-2.43%)
Nov 01, 2024 281.14 282.50 278.34 280.81 1,022,342 -1.37(-0.49%)
Oct 31, 2024 283.00 291.67 276.50 282.18 1,597,650 +18.16(+6.88%)
Oct 30, 2024 265.51 268.01 263.67 264.02 646,237 -1.61(-0.61%)
Oct 29, 2024 266.03 266.37 263.78 265.63 490,737 +1.33(+0.50%)
Oct 28, 2024 261.13 265.72 259.87 264.30 589,497 +3.37(+1.29%)
Oct 25, 2024 262.34 262.38 260.21 260.93 573,612 -1.11(-0.42%)
Oct 24, 2024 259.40 262.22 258.28 262.04 669,152 +4.04(+1.57%)
Oct 23, 2024 253.74 258.36 252.55 258.00 660,152 +1.92(+0.75%)
Oct 22, 2024 255.06 257.82 254.47 256.08 513,832 -0.27(-0.11%)
Oct 21, 2024 258.62 259.29 254.31 256.35 489,056 -2.27(-0.88%)
Oct 18, 2024 262.36 263.44 258.35 258.62 1,876,339 -3.60(-1.37%)
Oct 17, 2024 255.10 262.69 255.10 262.22 966,228 +7.44(+2.92%)
Oct 16, 2024 252.50 259.80 252.24 254.78 705,911 +2.58(+1.02%)
Oct 15, 2024 252.99 257.10 251.74 252.20 670,497 +2.49(+1.00%)
Oct 14, 2024 248.23 250.21 245.87 249.71 646,799 +1.62(+0.65%)
Oct 11, 2024 242.94 249.40 242.94 248.09 709,109 +4.73(+1.94%)
Oct 10, 2024 244.78 249.00 243.16 243.36 758,072 -2.47(-1.00%)
Oct 09, 2024 244.64 247.10 242.57 245.83 1,081,088 +7.12(+2.98%)
Oct 08, 2024 237.58 239.76 236.59 238.71 596,578 -0.46(-0.19%)
Oct 07, 2024 241.86 243.15 239.04 239.17 766,495 -3.85(-1.58%)
Oct 04, 2024 239.64 244.20 238.33 243.02 1,095,363 +7.18(+3.04%)
Oct 03, 2024 230.94 238.31 229.21 235.84 1,172,862 +4.77(+2.06%)
Oct 02, 2024 224.48 231.87 222.75 231.07 1,250,964 +1.22(+0.53%)
Oct 01, 2024 232.56 232.85 227.14 229.85 434,306 -2.78(-1.20%)
Sep 30, 2024 231.30 234.37 229.23 232.63 626,023 +1.77(+0.77%)
Sep 27, 2024 228.82 232.15 227.56 230.86 820,032 +1.59(+0.69%)
Sep 26, 2024 231.07 233.09 225.63 229.27 987,603 -1.08(-0.47%)
Sep 25, 2024 223.55 231.20 222.63 230.35 1,260,028 +8.35(+3.76%)
Sep 24, 2024 221.46 222.81 219.13 222.00 658,401 +1.18(+0.53%)
Sep 23, 2024 217.72 223.40 216.65 220.82 904,697 +5.30(+2.46%)
Sep 20, 2024 219.00 221.48 214.57 215.52 1,165,393 -5.31(-2.40%)
Sep 19, 2024 217.64 222.13 213.65 220.83 1,191,464 +8.73(+4.12%)
Sep 18, 2024 210.34 215.60 210.34 212.10 896,745 +1.59(+0.76%)
Sep 17, 2024 209.74 213.29 208.47 210.51 1,122,246 +2.37(+1.14%)
Sep 16, 2024 206.07 209.71 206.07 208.14 1,196,675 +2.43(+1.18%)
Sep 13, 2024 208.59 210.30 205.50 205.71 515,820 -1.27(-0.61%)
Sep 12, 2024 208.05 210.49 206.60 206.98 626,278 -2.48(-1.18%)
Sep 11, 2024 209.72 209.94 204.41 209.46 599,607 -0.02(-0.01%)
Sep 10, 2024 210.19 212.50 207.56 209.48 1,617,102 -0.71(-0.34%)
Sep 09, 2024 214.96 214.96 206.27 210.19 799,704 -1.24(-0.59%)
Sep 06, 2024 216.03 216.87 210.02 211.43 801,608 -4.44(-2.06%)
Sep 05, 2024 220.88 221.52 214.46 215.87 613,801 -3.46(-1.58%)
Sep 04, 2024 219.34 223.06 218.22 219.33 474,716 -0.38(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.