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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$92.25$114.81441,800——
2019-12-30$92.59$115.23577,200——
2019-12-27$92.58$115.22225,900——
2019-12-26$93.17$115.95228,000——
2019-12-24$92.72$115.39104,300——
2019-12-23$92.81$115.51289,700——
2019-12-20$93.19$115.98569,300——
2019-12-19$93.33$116.15482,700——
2019-12-18$92.22$114.77602,200——
2019-12-17$94.26$117.31645,600——
2019-12-16$93.49$116.35978,800——
2019-12-13$92.90$115.62382,500——
2019-12-12$93.00$115.74667,500——
2019-12-11$92.14$114.67357,800——
2019-12-10$91.96$114.45368,600——
2019-12-09$91.71$114.14394,100——
2019-12-06$92.26$114.82765,000——
2019-12-05$91.48$113.85302,300——
2019-12-04$91.67$114.09451,200——
2019-12-03$90.47$112.59600,700——
2019-12-02$91.68$114.10406,500——
2019-11-29$92.35$114.93278,300——
2019-11-27$92.12$114.65310,000——
2019-11-26$91.96$114.45431,500——
2019-11-25$91.65$114.06548,400——
2019-11-22$90.90$113.13391,900——
2019-11-21$89.75$111.70476,100——
2019-11-20$91.29$113.61594,200——
2019-11-19$90.57$112.72712,900——
2019-11-18$90.38$112.48535,900——
2019-11-15$90.78$112.98736,200——
2019-11-14$89.95$111.951,044,900——
2019-11-13$88.69$110.38661,000——
2019-11-12$86.52$107.68528,800——
2019-11-11$87.34$108.70346,300——
2019-11-08$86.98$108.25567,500——
2019-11-07$87.37$108.74623,200——
2019-11-06$86.50$107.65477,800——
2019-11-05$86.50$107.34940,500——
2019-11-04$85.00$105.48689,800——
2019-11-01$83.30$103.371,543,000——
2019-10-31$80.84$100.32572,300——
2019-10-30$82.53$102.42538,200——
2019-10-29$80.69$100.13520,100——
2019-10-28$80.21$99.54720,200——
2019-10-25$78.97$98.001,045,000——
2019-10-24$78.41$97.30826,200——
2019-10-23$78.18$97.02358,200——
2019-10-22$77.32$95.95858,400——
2019-10-21$78.07$96.88732,900——
2019-10-18$77.78$96.52313,800——
2019-10-17$77.44$96.10356,100——
2019-10-16$76.99$95.54434,400——
2019-10-15$78.09$96.91583,200——
2019-10-14$77.19$95.79441,200——
2019-10-11$77.45$96.11842,200——
2019-10-10$74.64$92.62547,400——
2019-10-09$72.86$90.42590,000——
2019-10-08$73.15$90.78566,700——
2019-10-07$74.01$91.84738,100——
2019-10-04$74.07$91.92919,200——
2019-10-03$72.10$89.472,045,400——
2019-10-02$72.93$90.501,351,300——
2019-10-01$77.19$95.791,516,500——
2019-09-30$81.90$101.63671,300——
2019-09-27$81.30$100.89806,900——
2019-09-26$82.83$102.79242,200——
2019-09-25$83.44$103.54349,800——
2019-09-24$82.42$102.28454,800——
2019-09-23$84.47$104.82527,200——
2019-09-20$84.12$104.39914,600——
2019-09-19$84.27$104.57692,900——
2019-09-18$84.35$104.67467,600——
2019-09-17$84.21$104.50487,700——
2019-09-16$83.69$103.85379,100——
2019-09-13$83.08$103.10772,400——
2019-09-12$81.91$101.65451,100——
2019-09-11$81.07$100.60462,800——
2019-09-10$80.93$100.43928,100——
2019-09-09$79.61$98.79646,300——
2019-09-06$76.90$95.43297,700——
2019-09-05$77.10$95.68587,900——
2019-09-04$74.75$92.76452,200——
2019-09-03$73.87$91.67431,200——
2019-08-30$74.95$93.01484,100——
2019-08-29$74.38$92.30326,000——
2019-08-28$72.06$89.42459,400——
2019-08-27$71.17$88.32454,300——
2019-08-26$72.79$90.33559,100——
2019-08-23$73.13$90.75693,700——
2019-08-22$75.10$93.20886,000——
2019-08-21$73.79$91.57416,000——
2019-08-20$73.01$90.60489,800——
2019-08-19$73.43$91.12808,200——
2019-08-16$71.58$88.83869,300——
2019-08-15$70.66$87.69843,100——
2019-08-14$70.98$88.08918,700——
2019-08-13$74.67$92.661,023,200——
2019-08-12$72.59$90.08372,500——
2019-08-09$75.19$93.00555,000——
2019-08-08$76.29$94.36618,100——
2019-08-07$75.20$93.011,040,500——
2019-08-06$76.60$94.74871,800——
2019-08-05$75.90$93.87532,500——
2019-08-02$79.39$98.191,060,100——
2019-08-01$80.30$99.32853,500——
2019-07-31$83.87$103.73639,200——
2019-07-30$84.52$104.54454,600——
2019-07-29$84.95$105.07695,100——
2019-07-26$86.84$107.411,153,300——
2019-07-25$86.74$107.281,065,200——
2019-07-24$87.40$108.10506,900——
2019-07-23$85.97$106.33579,600——
2019-07-22$85.35$105.56448,800——
2019-07-19$85.37$105.59649,400——
2019-07-18$85.77$106.08606,100——
2019-07-17$85.28$105.48445,500——
2019-07-16$85.70$106.00515,300——
2019-07-15$85.09$105.24464,700——
2019-07-12$84.99$105.12646,900——
2019-07-11$84.46$104.46563,100——
2019-07-10$83.76$103.60677,600——
2019-07-09$83.92$103.79651,900——
2019-07-08$82.67$102.25522,500——
2019-07-05$84.03$103.93496,300——
2019-07-03$82.63$102.20329,900——
2019-07-02$81.47$100.76650,500——
2019-07-01$81.95$101.36455,400——
2019-06-28$81.57$100.89629,500——
2019-06-27$80.18$99.17624,900——
2019-06-26$78.68$97.31742,300——
2019-06-25$77.18$95.461,249,500——
2019-06-24$78.33$96.88850,500——
2019-06-21$80.69$99.80827,800——
2019-06-20$81.60$100.92998,400——
2019-06-19$81.87$101.26762,700——
2019-06-18$83.80$103.65550,500——
2019-06-17$82.60$102.16416,300——
2019-06-14$83.88$103.74543,300——
2019-06-13$84.64$104.68337,800——
2019-06-12$84.74$104.81353,900——
2019-06-11$84.31$104.28462,800——
2019-06-10$84.30$104.26501,100——
2019-06-07$83.65$103.46425,600——
2019-06-06$84.62$104.66337,000——
2019-06-05$83.90$103.77509,600——
2019-06-04$83.15$102.84526,100——
2019-06-03$80.51$99.58577,700——
2019-05-31$80.22$99.22904,100——
2019-05-30$82.60$102.16347,700——
2019-05-29$83.46$103.23475,900——
2019-05-28$83.10$102.78666,200——
2019-05-24$84.91$105.02579,900——
2019-05-23$84.03$103.93884,800——
2019-05-22$84.56$104.59753,500——
2019-05-21$83.82$103.671,246,900——
2019-05-20$81.76$101.12627,400——
2019-05-17$80.82$99.96892,500——
2019-05-16$82.61$101.86615,600——
2019-05-15$81.95$101.05501,700——
2019-05-14$81.98$101.09705,600——
2019-05-13$79.78$98.37642,400——
2019-05-10$82.89$102.21734,900——
2019-05-09$81.99$101.101,244,100——
2019-05-08$83.59$103.07804,000——
2019-05-07$84.28$103.92896,100——
2019-05-06$83.56$103.04896,800——
2019-05-03$83.60$103.092,742,700——
2019-05-02$74.09$91.36644,500——
2019-05-01$73.54$90.68592,100——
2019-04-30$74.09$91.36582,600——
2019-04-29$74.55$91.93507,600——
2019-04-26$73.50$90.63367,500——
2019-04-25$73.97$91.21562,500——
2019-04-24$74.36$91.69421,100——
2019-04-23$75.12$92.63745,700——
2019-04-22$73.93$91.16386,900——
2019-04-18$74.36$91.69435,600——
2019-04-17$74.23$91.53558,500——
2019-04-16$74.46$91.81626,600——
2019-04-15$73.22$90.29375,900——
2019-04-12$73.47$90.59433,800——
2019-04-11$72.71$89.66321,700——
2019-04-10$72.36$89.23451,300——
2019-04-09$71.72$88.44373,600——
2019-04-08$72.34$89.20378,800——
2019-04-05$72.28$89.13337,800——
2019-04-04$72.45$89.34471,400——
2019-04-03$72.31$89.161,127,300——
2019-04-02$70.51$86.94612,400——
2019-04-01$71.56$88.24628,400——
2019-03-29$69.65$85.88594,600——
2019-03-28$69.40$85.58439,800——
2019-03-27$68.81$84.85657,900——
2019-03-26$68.84$84.891,045,200——
2019-03-25$67.80$83.60756,600——
2019-03-22$68.16$84.051,233,200——
2019-03-21$73.70$90.88788,100——
2019-03-20$73.66$90.831,134,200——
2019-03-19$75.30$92.85575,600——
2019-03-18$75.60$93.22449,300——
2019-03-15$74.54$91.91760,700——
2019-03-14$74.25$91.56646,200——
2019-03-13$74.22$91.21431,700——
2019-03-12$73.35$90.14475,800——
2019-03-11$72.97$89.67720,600——
2019-03-08$71.76$88.19791,100——
2019-03-07$73.23$89.99861,900——
2019-03-06$75.19$92.40544,900——
2019-03-05$76.00$93.40569,700——
2019-03-04$75.88$93.251,371,200——
2019-03-01$76.70$94.26839,200——
2019-02-28$75.41$92.671,286,800——
2019-02-27$76.60$94.14904,200——
2019-02-26$77.20$94.87589,800——
2019-02-25$77.53$95.282,226,500——
2019-02-22$77.04$94.68709,800——
2019-02-21$76.69$94.25776,700——
2019-02-20$77.54$95.29554,400——
2019-02-19$77.93$95.77895,400——
2019-02-15$77.00$94.63703,700——
2019-02-14$76.47$93.98829,000——
2019-02-13$77.33$95.03556,000——
2019-02-12$77.75$95.55767,000——
2019-02-11$77.91$95.75871,600——
2019-02-08$76.73$94.301,056,600——
2019-02-07$76.52$94.04921,400——
2019-02-06$76.71$94.27954,300——
2019-02-05$76.98$94.601,514,400——
2019-02-04$76.06$93.471,594,400——
2019-02-01$75.12$92.322,667,400——
2019-01-31$70.37$86.481,027,500——
2019-01-30$69.50$85.41606,000——
2019-01-29$70.31$86.41362,200——
2019-01-28$70.23$86.31791,900——
2019-01-25$70.23$86.311,187,700——
2019-01-24$69.03$84.831,346,400——
2019-01-23$68.10$83.691,035,500——
2019-01-22$69.29$85.151,054,900——
2019-01-18$70.88$87.11602,500——
2019-01-17$69.67$85.62605,400——
2019-01-16$69.53$85.45685,000——
2019-01-15$67.07$82.42476,500——
2019-01-14$66.61$81.86558,700——
2019-01-11$65.95$81.05382,700——
2019-01-10$66.05$81.17632,400——
2019-01-09$64.87$79.72500,300——
2019-01-08$63.43$77.95967,000——
2019-01-07$62.46$76.76573,400——
2019-01-04$61.71$75.84813,000——
2019-01-03$59.74$73.42553,300——
2019-01-02$61.55$75.64910,200——