NASDAQ:LPLA | Historical Stock Price | LPL Financial Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.67$31.65$63.90$129.02$260.49$525.952010-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$28.16$30.15370,600——
2012-12-28$28.12$30.10261,100——
2012-12-27$28.30$30.30238,500——
2012-12-26$27.94$29.91104,800——
2012-12-24$27.96$29.9377,600——
2012-12-21$28.25$30.24304,000——
2012-12-20$28.16$30.15232,600——
2012-12-19$28.08$30.06379,800——
2012-12-18$28.10$30.08432,700——
2012-12-17$28.01$29.99248,900——
2012-12-14$27.95$29.92364,600——
2012-12-13$28.00$29.97460,400——
2012-12-12$27.96$29.93489,000——
2012-12-11$27.95$29.92294,800——
2012-12-10$27.87$29.84377,900——
2012-12-07$28.14$30.12334,800——
2012-12-06$28.14$30.12463,800——
2012-12-05$28.06$30.04605,400——
2012-12-04$27.94$29.91416,900——
2012-12-03$28.08$30.06676,200——
2012-11-30$28.01$29.99627,000——
2012-11-29$27.51$29.45338,100——
2012-11-28$26.96$28.86353,800——
2012-11-27$27.17$29.09264,300——
2012-11-26$26.91$28.81324,000——
2012-11-23$27.01$28.92457,300——
2012-11-21$26.14$27.98220,400——
2012-11-20$26.15$27.99294,600——
2012-11-19$26.04$27.88458,700——
2012-11-16$25.74$27.56932,400——
2012-11-15$25.23$27.01972,700——
2012-11-14$26.02$27.86499,700——
2012-11-13$26.32$28.182,594,600——
2012-11-12$28.11$29.96111,900——
2012-11-09$28.00$29.85119,400——
2012-11-08$28.01$29.86102,100——
2012-11-07$28.25$30.11234,500——
2012-11-06$29.30$31.23202,300——
2012-11-05$29.08$31.00198,500——
2012-11-02$29.19$31.12196,500——
2012-11-01$29.39$31.33525,800——
2012-10-31$29.20$31.13310,800——
2012-10-26$28.90$30.81193,500——
2012-10-25$28.41$30.28213,600——
2012-10-24$27.74$29.57213,700——
2012-10-23$27.25$29.05577,300——
2012-10-22$27.35$29.15286,800——
2012-10-19$27.58$29.40359,800——
2012-10-18$28.14$30.00242,400——
2012-10-17$28.40$30.27266,700——
2012-10-16$28.54$30.42199,300——
2012-10-15$28.32$30.19190,300——
2012-10-12$28.43$30.31174,000——
2012-10-11$28.95$30.86159,300——
2012-10-10$28.70$30.59269,800——
2012-10-09$29.30$31.23261,900——
2012-10-08$29.68$31.64116,900——
2012-10-05$29.66$31.62180,600——
2012-10-04$29.53$31.48193,400——
2012-10-03$29.19$31.12251,100——
2012-10-02$28.56$30.44151,500——
2012-10-01$28.72$30.61169,200——
2012-09-28$28.54$30.42294,000——
2012-09-27$28.46$30.34185,200——
2012-09-26$28.27$30.13241,200——
2012-09-25$27.95$29.79556,500——
2012-09-24$28.61$30.50166,800——
2012-09-21$29.13$31.05746,200——
2012-09-20$29.29$31.22224,100——
2012-09-19$29.94$31.91212,300——
2012-09-18$29.82$31.79160,300——
2012-09-17$30.02$32.00259,800——
2012-09-14$30.15$32.14706,700——
2012-09-13$29.99$31.97197,800——
2012-09-12$29.78$31.74178,500——
2012-09-11$29.46$31.40160,600——
2012-09-10$29.34$31.28156,800——
2012-09-07$29.57$31.52178,200——
2012-09-06$29.03$30.94249,200——
2012-09-05$28.82$30.72160,400——
2012-09-04$28.78$30.68219,300——
2012-08-31$28.67$30.56386,200——
2012-08-30$28.58$30.47363,700——
2012-08-29$28.57$30.45352,500——
2012-08-28$28.26$30.12253,600——
2012-08-27$28.31$30.18318,700——
2012-08-24$28.52$30.40252,500——
2012-08-23$28.10$29.95471,200——
2012-08-22$28.25$30.11333,900——
2012-08-21$28.26$30.12302,100——
2012-08-20$28.34$30.21351,100——
2012-08-17$28.75$30.65570,900——
2012-08-16$28.50$30.38610,100——
2012-08-15$28.95$30.86364,500——
2012-08-14$28.83$30.73420,800——
2012-08-13$28.78$30.68467,600——
2012-08-10$28.80$30.57629,200——
2012-08-09$28.69$30.46378,600——
2012-08-08$28.43$30.18473,700——
2012-08-07$28.43$30.18563,100——
2012-08-06$27.96$29.68347,600——
2012-08-03$27.78$29.49984,700——
2012-08-02$27.44$29.13758,400——
2012-08-01$27.81$29.52665,100——
2012-07-31$28.02$29.743,495,500——
2012-07-30$32.05$34.02223,600——
2012-07-27$32.73$34.74136,900——
2012-07-26$31.96$33.93137,400——
2012-07-25$31.96$33.93115,200——
2012-07-24$31.79$33.75362,200——
2012-07-23$32.33$34.32132,200——
2012-07-20$32.42$34.41135,500——
2012-07-19$33.18$35.22147,200——
2012-07-18$33.79$35.8778,100——
2012-07-17$34.08$36.18161,500——
2012-07-16$34.19$36.29312,100——
2012-07-13$34.04$36.13300,200——
2012-07-12$33.99$36.08225,700——
2012-07-11$34.19$36.29341,800——
2012-07-10$33.96$36.05409,900——
2012-07-09$33.50$35.56164,700——
2012-07-06$33.81$35.89102,500——
2012-07-05$33.82$35.90176,600——
2012-07-03$34.22$36.3397,800——
2012-07-02$34.11$36.21189,100——
2012-06-29$33.77$35.85221,400——
2012-06-28$33.46$35.52165,300——
2012-06-27$33.26$35.31203,600——
2012-06-26$32.78$34.80289,300——
2012-06-25$32.48$34.48268,500——
2012-06-22$33.27$35.321,433,900——
2012-06-21$33.44$35.50403,800——
2012-06-20$33.60$35.67256,700——
2012-06-19$33.85$35.93191,000——
2012-06-18$33.66$35.73283,300——
2012-06-15$33.55$35.611,016,600——
2012-06-14$33.20$35.24378,900——
2012-06-13$33.25$35.30340,900——
2012-06-12$33.43$35.49193,900——
2012-06-11$33.20$35.24375,800——
2012-06-08$32.98$35.01149,200——
2012-06-07$32.98$35.01283,800——
2012-06-06$32.35$34.34361,000——
2012-06-05$31.89$33.85575,300——
2012-06-04$31.60$33.54703,600——
2012-06-01$31.68$33.63728,400——
2012-05-31$32.38$34.37537,500——
2012-05-30$31.61$33.55219,300——
2012-05-29$32.09$34.06195,100——
2012-05-25$31.51$33.45151,500——
2012-05-24$31.17$33.09483,300——
2012-05-23$30.93$32.83305,000——
2012-05-22$31.06$32.97531,200——
2012-05-21$31.09$33.00375,000——
2012-05-18$30.48$32.36618,000——
2012-05-17$30.49$32.37637,600——
2012-05-16$31.27$33.19399,500——
2012-05-15$31.67$33.62297,600——
2012-05-14$31.80$33.76408,200——
2012-05-11$32.32$34.311,235,500——
2012-05-10$34.51$34.511,100,000——
2012-05-09$33.65$33.65688,500——
2012-05-08$33.95$33.951,095,100——
2012-05-07$34.39$34.39586,900——
2012-05-04$34.59$34.59575,900——
2012-05-03$34.52$34.521,164,100——
2012-05-02$34.88$34.888,007,800——
2012-05-01$35.75$35.752,587,100——
2012-04-30$35.89$35.89745,600——
2012-04-27$36.98$36.98489,800——
2012-04-26$36.93$36.93375,200——
2012-04-25$36.97$36.97171,200——
2012-04-24$36.80$36.8099,300——
2012-04-23$36.84$36.84178,300——
2012-04-20$36.90$36.90142,700——
2012-04-19$36.94$36.9484,400——
2012-04-18$37.06$37.06380,100——
2012-04-17$36.92$36.92391,800——
2012-04-16$36.73$36.73277,800——
2012-04-13$36.56$36.56235,400——
2012-04-12$37.00$37.00285,900——
2012-04-11$37.00$37.00157,900——
2012-04-10$36.55$36.55323,600——
2012-04-09$37.67$37.67171,800——
2012-04-05$38.12$38.12149,200——
2012-04-04$38.14$38.14246,100——
2012-04-03$38.67$38.67211,800——
2012-04-02$38.02$38.02360,000——
2012-03-30$37.94$37.94231,400——
2012-03-29$37.95$37.95238,000——
2012-03-28$38.26$38.26305,600——
2012-03-27$38.34$38.34348,200——
2012-03-26$38.00$38.00147,400——
2012-03-23$37.21$37.21252,100——
2012-03-22$37.20$37.20145,300——
2012-03-21$37.87$37.87188,200——
2012-03-20$37.56$37.56218,800——
2012-03-19$37.37$37.37239,300——
2012-03-16$36.80$36.80263,100——
2012-03-15$37.04$37.04285,500——
2012-03-14$36.64$36.64264,900——
2012-03-13$36.61$36.61285,700——
2012-03-12$35.81$35.81247,200——
2012-03-09$36.15$36.15605,400——
2012-03-08$35.02$35.02227,600——
2012-03-07$34.57$34.57243,600——
2012-03-06$34.03$34.03569,000——
2012-03-05$33.75$33.75179,600——
2012-03-02$34.08$34.08232,000——
2012-03-01$34.61$34.61764,200——
2012-02-29$34.10$34.10653,300——
2012-02-28$33.96$33.96489,600——
2012-02-27$33.19$33.19260,700——
2012-02-24$32.81$32.81140,800——
2012-02-23$32.89$32.8998,100——
2012-02-22$32.60$32.60143,900——
2012-02-21$32.71$32.71147,100——
2012-02-17$33.08$33.08352,000——
2012-02-16$33.01$33.01185,400——
2012-02-15$32.00$32.0067,900——
2012-02-14$32.40$32.40171,600——
2012-02-13$32.59$32.59245,200——
2012-02-10$32.20$32.20249,400——
2012-02-09$32.26$32.26336,600——
2012-02-08$32.44$32.441,204,500——
2012-02-07$35.90$35.90758,000——
2012-02-06$35.05$35.05279,000——
2012-02-03$35.14$35.14326,000——
2012-02-02$34.04$34.04259,500——
2012-02-01$33.75$33.75287,000——
2012-01-31$32.85$32.85317,100——
2012-01-30$32.65$32.65194,300——
2012-01-27$32.88$32.88107,500——
2012-01-26$32.99$32.99438,900——
2012-01-25$33.18$33.18433,100——
2012-01-24$34.12$34.12182,500——
2012-01-23$34.09$34.09206,700——
2012-01-20$34.67$34.67163,700——
2012-01-19$34.47$34.47319,800——
2012-01-18$34.00$34.00321,500——
2012-01-17$33.70$33.70288,000——
2012-01-13$33.31$33.31253,800——
2012-01-12$33.14$33.14391,200——
2012-01-11$32.94$32.94399,700——
2012-01-10$32.11$32.11223,000——
2012-01-09$31.77$31.77443,900——
2012-01-06$30.85$30.85263,000——
2012-01-05$30.76$30.76249,300——
2012-01-04$30.43$30.43209,700——
2012-01-03$30.78$30.78218,000——