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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$47.05$51.27494,500——
2013-12-30$47.04$51.26175,700——
2013-12-27$46.96$51.17225,800——
2013-12-26$47.20$51.43307,000——
2013-12-24$46.74$50.93161,300——
2013-12-23$46.68$50.87528,800——
2013-12-20$45.86$49.971,069,000——
2013-12-19$45.22$49.28391,600——
2013-12-18$45.43$49.50543,800——
2013-12-17$44.35$48.33370,600——
2013-12-16$44.31$48.28619,900——
2013-12-13$43.99$47.93598,000——
2013-12-12$43.30$47.18317,600——
2013-12-11$43.45$47.35480,800——
2013-12-10$43.76$47.68405,500——
2013-12-09$44.00$47.95461,000——
2013-12-06$43.77$47.70314,200——
2013-12-05$43.26$47.14318,200——
2013-12-04$43.24$47.12357,300——
2013-12-03$43.00$46.86356,800——
2013-12-02$43.58$47.49522,300——
2013-11-29$42.87$46.7196,300——
2013-11-27$42.80$46.64271,800——
2013-11-26$42.80$46.64450,600——
2013-11-25$42.64$46.46287,100——
2013-11-22$42.88$46.73232,600——
2013-11-21$42.78$46.62311,500——
2013-11-20$42.36$46.16250,400——
2013-11-19$42.24$46.03333,800——
2013-11-18$42.58$46.40571,300——
2013-11-15$42.78$46.62586,100——
2013-11-14$42.81$46.65460,300——
2013-11-13$42.60$46.42625,300——
2013-11-12$41.99$45.76661,900——
2013-11-11$41.50$45.221,449,700——
2013-11-08$39.85$43.42563,900——
2013-11-07$39.45$42.99380,500——
2013-11-06$40.59$44.23373,400——
2013-11-05$40.59$44.02395,000——
2013-11-04$40.88$44.34269,000——
2013-11-01$40.75$44.20542,900——
2013-10-31$40.74$44.19591,900——
2013-10-30$40.68$44.12591,000——
2013-10-29$40.87$44.33470,600——
2013-10-28$40.92$44.38709,800——
2013-10-25$40.82$44.27702,100——
2013-10-24$40.52$43.95507,100——
2013-10-23$40.44$43.86348,800——
2013-10-22$40.34$43.75365,900——
2013-10-21$40.13$43.52653,600——
2013-10-18$40.01$43.39694,700——
2013-10-17$39.69$43.05823,800——
2013-10-16$39.38$42.71918,400——
2013-10-15$38.61$41.88813,600——
2013-10-14$38.68$41.95729,000——
2013-10-11$38.71$41.98540,900——
2013-10-10$38.43$41.68760,600——
2013-10-09$37.50$40.671,106,000——
2013-10-08$37.00$40.13920,900——
2013-10-07$38.00$41.21275,100——
2013-10-04$38.54$41.80843,200——
2013-10-03$38.27$41.51760,800——
2013-10-02$38.71$41.98716,800——
2013-10-01$38.65$41.92421,700——
2013-09-30$38.31$41.55572,600——
2013-09-27$38.16$41.39238,800——
2013-09-26$38.40$41.65369,400——
2013-09-25$38.36$41.60400,300——
2013-09-24$38.00$41.21371,900——
2013-09-23$38.22$41.45612,700——
2013-09-20$38.17$41.402,063,400——
2013-09-19$38.12$41.34988,300——
2013-09-18$38.30$41.541,034,500——
2013-09-17$38.75$42.03833,400——
2013-09-16$38.49$41.75475,600——
2013-09-13$38.48$41.73461,300——
2013-09-12$38.28$41.52598,700——
2013-09-11$38.49$41.75661,600——
2013-09-10$38.10$41.32632,100——
2013-09-09$37.93$41.14758,900——
2013-09-06$37.50$40.67899,900——
2013-09-05$37.67$40.86834,000——
2013-09-04$36.94$40.06801,100——
2013-09-03$36.88$40.00727,100——
2013-08-30$36.78$39.89351,700——
2013-08-29$37.17$40.31513,700——
2013-08-28$37.61$40.79823,000——
2013-08-27$37.20$40.35538,400——
2013-08-26$37.99$41.20519,400——
2013-08-23$37.93$41.14776,500——
2013-08-22$38.21$41.44403,800——
2013-08-21$37.97$41.181,026,900——
2013-08-20$38.63$41.90899,300——
2013-08-19$38.26$41.50954,900——
2013-08-16$38.14$41.37843,000——
2013-08-15$37.96$41.173,797,300——
2013-08-14$38.65$41.92245,900——
2013-08-13$38.78$42.06310,100——
2013-08-12$38.67$41.73188,900——
2013-08-09$39.36$42.48203,900——
2013-08-08$39.08$42.18264,100——
2013-08-07$38.90$41.98399,400——
2013-08-06$39.73$42.88322,600——
2013-08-05$39.60$42.74330,200——
2013-08-02$39.55$42.68678,700——
2013-08-01$39.36$42.48841,600——
2013-07-31$38.06$41.08758,200——
2013-07-30$36.97$39.90485,800——
2013-07-29$37.14$40.08268,000——
2013-07-26$37.82$40.82238,800——
2013-07-25$38.02$41.03399,100——
2013-07-24$37.90$40.90420,000——
2013-07-23$38.21$41.24264,900——
2013-07-22$38.10$41.12190,600——
2013-07-19$38.08$41.10221,400——
2013-07-18$38.28$41.31247,400——
2013-07-17$38.09$41.11287,600——
2013-07-16$38.13$41.15424,100——
2013-07-15$38.32$41.36487,500——
2013-07-12$38.42$41.46300,200——
2013-07-11$38.69$41.76347,600——
2013-07-10$38.96$42.05309,700——
2013-07-09$38.85$41.93440,000——
2013-07-08$38.42$41.46829,200——
2013-07-05$39.36$42.48232,800——
2013-07-03$38.38$41.42269,300——
2013-07-02$38.49$41.54476,000——
2013-07-01$38.19$41.22568,100——
2013-06-28$37.76$40.75873,100——
2013-06-27$38.00$41.01642,100——
2013-06-26$37.64$40.62476,600——
2013-06-25$37.48$40.45421,300——
2013-06-24$36.92$39.85716,000——
2013-06-21$36.94$39.871,192,500——
2013-06-20$37.21$40.16747,700——
2013-06-19$37.23$40.181,011,500——
2013-06-18$36.91$39.841,744,600——
2013-06-17$36.74$39.65863,400——
2013-06-14$36.36$39.24738,500——
2013-06-13$36.94$39.87584,000——
2013-06-12$36.57$39.47640,800——
2013-06-11$36.77$39.68520,200——
2013-06-10$37.22$40.17493,600——
2013-06-07$37.13$40.07894,900——
2013-06-06$36.60$39.50585,600——
2013-06-05$36.41$39.30629,400——
2013-06-04$37.06$40.00744,900——
2013-06-03$37.17$40.121,224,000——
2013-05-31$37.08$40.02550,600——
2013-05-30$36.99$39.92494,000——
2013-05-29$36.52$39.412,514,200——
2013-05-28$37.47$40.44336,500——
2013-05-24$36.64$39.54231,800——
2013-05-23$36.80$39.72167,800——
2013-05-22$37.06$40.00287,000——
2013-05-21$37.41$40.37982,600——
2013-05-20$38.65$41.71246,900——
2013-05-17$38.90$41.98321,900——
2013-05-16$38.06$41.08218,900——
2013-05-15$38.04$41.051,026,700——
2013-05-14$37.55$40.53257,000——
2013-05-13$36.49$39.38349,000——
2013-05-10$36.35$39.23178,500——
2013-05-09$36.04$38.90403,900——
2013-05-08$35.75$38.58387,000——
2013-05-07$35.64$38.46417,600——
2013-05-06$35.24$38.03312,400——
2013-05-03$34.71$37.46467,000——
2013-05-02$34.36$37.08405,400——
2013-05-01$34.00$36.55519,800——
2013-04-30$34.56$37.15510,500——
2013-04-29$34.06$36.61592,200——
2013-04-26$34.50$37.09515,800——
2013-04-25$34.92$37.541,238,000——
2013-04-24$34.44$37.02582,200——
2013-04-23$34.25$36.82464,600——
2013-04-22$33.71$36.24333,000——
2013-04-19$33.67$36.19300,000——
2013-04-18$33.41$35.91580,500——
2013-04-17$33.70$36.23522,000——
2013-04-16$34.05$36.60434,300——
2013-04-15$33.80$36.33424,500——
2013-04-12$34.73$37.33320,700——
2013-04-11$34.61$37.20690,100——
2013-04-10$34.01$36.56855,600——
2013-04-09$33.33$35.83369,600——
2013-04-08$32.88$35.34231,800——
2013-04-05$32.76$35.22568,300——
2013-04-04$32.97$35.44436,700——
2013-04-03$32.41$34.84449,700——
2013-04-02$32.55$34.99689,000——
2013-04-01$32.30$34.72308,700——
2013-03-28$32.24$34.66511,600——
2013-03-27$32.04$34.44290,400——
2013-03-26$31.33$33.68301,700——
2013-03-25$31.34$33.69621,900——
2013-03-22$32.35$34.78198,600——
2013-03-21$32.78$35.24333,600——
2013-03-20$32.92$35.39514,200——
2013-03-19$32.63$35.08324,400——
2013-03-18$32.52$34.96256,400——
2013-03-15$32.67$35.12419,000——
2013-03-14$32.70$35.15209,300——
2013-03-13$32.36$34.79111,900——
2013-03-12$32.12$34.53110,700——
2013-03-11$32.24$34.66162,500——
2013-03-08$32.40$34.83303,100——
2013-03-07$31.81$34.19168,000——
2013-03-06$31.17$33.51297,400——
2013-03-05$30.62$32.92268,000——
2013-03-04$30.74$33.04360,400——
2013-03-01$30.80$33.11589,200——
2013-02-28$31.53$33.89237,900——
2013-02-27$31.37$33.72158,300——
2013-02-26$31.38$33.73287,600——
2013-02-25$31.01$33.3399,600——
2013-02-22$31.60$33.97168,000——
2013-02-21$31.47$33.83209,000——
2013-02-20$32.50$34.94105,000——
2013-02-19$32.79$35.25264,900——
2013-02-15$32.67$35.12158,200——
2013-02-14$32.62$35.07253,800——
2013-02-13$32.77$35.23174,000——
2013-02-12$32.74$35.05248,000——
2013-02-11$32.76$35.07413,100——
2013-02-08$32.82$35.13703,300——
2013-02-07$33.24$35.58417,400——
2013-02-06$33.30$35.65729,100——
2013-02-05$33.28$35.63423,600——
2013-02-04$33.04$35.37263,500——
2013-02-01$33.54$35.91207,200——
2013-01-31$33.30$35.65279,100——
2013-01-30$33.50$35.86944,900——
2013-01-29$33.61$35.981,793,600——
2013-01-28$31.83$34.08575,300——
2013-01-25$30.70$32.87524,100——
2013-01-24$29.86$31.97239,200——
2013-01-23$29.76$31.86237,700——
2013-01-22$29.66$31.75228,400——
2013-01-18$29.55$31.63198,500——
2013-01-17$29.79$31.89177,600——
2013-01-16$29.43$31.51474,400——
2013-01-15$29.65$31.74427,800——
2013-01-14$29.59$31.68297,300——
2013-01-11$30.04$32.16386,700——
2013-01-10$30.23$32.36568,100——
2013-01-09$30.03$32.15420,500——
2013-01-08$29.61$31.70296,800——
2013-01-07$29.67$31.76342,400——
2013-01-04$29.47$31.55391,800——
2013-01-03$29.30$31.37431,000——
2013-01-02$28.90$30.94838,700——