MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LPLA — LPL Financial Holdings Inc.
NasdaqLPL Financial Holdings Inc.
$331.98
+15.54(+4.91%)
- O
- 319.86
- H
- 334.35
- L
- 315.95
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$331.98
Period Return+6.22%
Period High$403.58
Period Low$260.15
Avg Daily Volume840.3K
Total Trading Days365
LPLA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $319.86 | $334.35 | $315.95 | $331.98 | +$15.54 | +4.91% | 1,350,408 | $329.85 | $315.95 $334.35 |
| Oct 2, 2026 | $311.27 | $317.41 | $308.00 | $316.44 | +$4.29 | +1.37% | 982,946 | $314.71 | $308.00 $317.41 |
| Oct 1, 2026 | $301.56 | $314.31 | $300.00 | $312.15 | +$6.35 | +2.08% | 836,809 | $310.15 | $300.00 $314.31 |
| Sep 30, 2026 | $307.39 | $308.31 | $303.26 | $305.80 | $-2.25 | -0.73% | 771,463 | $305.71 | $303.26 $308.31 |
| Sep 29, 2026 | $312.90 | $314.41 | $305.05 | $308.05 | $-4.63 | -1.48% | 1,202,454 | $308.22 | $305.05 $314.41 |
| Sep 28, 2026 | $314.34 | $315.26 | $310.01 | $312.68 | $-1.68 | -0.53% | 801,540 | $312.90 | $310.01 $315.26 |
| Sep 25, 2026 | $309.23 | $319.57 | $309.23 | $314.36 | +$11.60 | +3.83% | 1,125,795 | $315.26 | $309.23 $319.57 |
| Sep 24, 2026 | $303.33 | $306.75 | $295.58 | $302.76 | +$0.29 | +0.10% | 826,816 | $301.16 | $295.58 $306.75 |
| Sep 23, 2026 | $309.90 | $315.41 | $301.79 | $302.47 | $-5.03 | -1.64% | 1,106,374 | $307.07 | $301.79 $315.41 |
| Sep 22, 2026 | $332.76 | $334.21 | $300.55 | $307.50 | $-24.76 | -7.45% | 2,304,133 | $309.50 | $300.55 $334.21 |
| Sep 21, 2026 | $332.77 | $335.93 | $327.28 | $332.26 | +$4.17 | +1.27% | 387,470 | $331.38 | $327.28 $335.93 |
| Sep 18, 2026 | $329.94 | $335.30 | $326.97 | $328.09 | $-1.85 | -0.56% | 1,117,344 | $328.22 | $326.97 $335.30 |
| Sep 17, 2026 | $334.15 | $337.71 | $328.63 | $329.94 | $-3.10 | -0.93% | 573,607 | $330.76 | $328.63 $337.71 |
| Sep 16, 2026 | $338.91 | $342.54 | $328.46 | $333.04 | $-8.70 | -2.55% | 667,286 | $334.46 | $328.46 $342.54 |
| Sep 15, 2026 | $344.97 | $348.66 | $340.26 | $341.74 | $-3.92 | -1.13% | 295,937 | $342.22 | $340.26 $348.66 |
| Sep 14, 2026 | $352.46 | $354.82 | $339.49 | $345.66 | $-8.12 | -2.30% | 560,823 | $345.17 | $339.49 $354.82 |
| Sep 11, 2026 | $349.27 | $354.51 | $345.33 | $353.78 | +$6.52 | +1.88% | 428,475 | $351.42 | $345.33 $354.51 |
| Sep 10, 2026 | $351.28 | $353.06 | $347.12 | $347.26 | $-2.34 | -0.67% | 380,618 | $349.00 | $347.12 $353.06 |
| Sep 9, 2026 | $348.42 | $352.26 | $344.65 | $349.60 | $-0.62 | -0.18% | 500,494 | $349.72 | $344.65 $352.26 |
| Sep 8, 2026 | $355.24 | $357.10 | $347.84 | $350.22 | $-9.11 | -2.54% | 495,903 | $350.78 | $347.84 $357.10 |
| Sep 4, 2026 | $355.43 | $359.34 | $353.49 | $359.33 | $-1.12 | -0.31% | 441,064 | $356.86 | $353.49 $359.34 |
| Sep 3, 2026 | $355.10 | $365.80 | $355.10 | $360.45 | +$5.35 | +1.51% | 675,509 | $360.67 | $355.10 $365.80 |
| Sep 2, 2026 | $357.63 | $368.75 | $352.64 | $355.10 | $-2.53 | -0.71% | 927,136 | $359.15 | $352.64 $368.75 |
| Sep 1, 2026 | $369.40 | $370.00 | $354.46 | $357.63 | $-12.51 | -3.38% | 1,353,561 | $359.62 | $354.46 $370.00 |
| Aug 31, 2026 | $369.18 | $372.92 | $368.52 | $370.14 | $-0.56 | -0.15% | 752,167 | $370.68 | $368.52 $372.92 |
| Aug 28, 2026 | $361.89 | $371.46 | $358.99 | $370.69 | +$9.47 | +2.62% | 554,413 | $368.99 | $358.99 $371.46 |
| Aug 27, 2026 | $357.36 | $363.95 | $355.73 | $361.22 | +$0.98 | +0.27% | 458,025 | $361.10 | $355.73 $363.95 |
| Aug 26, 2026 | $359.87 | $365.00 | $344.45 | $360.25 | $-1.64 | -0.45% | 721,695 | $357.70 | $344.45 $365.00 |
| Aug 25, 2026 | $363.94 | $365.00 | $357.48 | $361.88 | $-2.30 | -0.63% | 329,060 | $362.01 | $357.48 $365.00 |
| Aug 24, 2026 | $362.85 | $369.98 | $361.70 | $364.18 | +$2.83 | +0.78% | 388,264 | $365.84 | $361.70 $369.98 |