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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$104.22$131.55296,600——
2020-12-30$104.00$131.27216,400——
2020-12-29$104.05$131.33306,400——
2020-12-28$104.25$131.58205,900——
2020-12-24$103.84$131.0789,300——
2020-12-23$104.25$131.58461,600——
2020-12-22$103.61$130.78393,400——
2020-12-21$103.16$130.21431,400——
2020-12-18$103.55$130.70727,600——
2020-12-17$102.77$129.72298,800——
2020-12-16$102.04$128.80454,800——
2020-12-15$101.17$127.70564,200——
2020-12-14$97.77$123.41302,300——
2020-12-11$97.65$123.25317,600——
2020-12-10$97.97$123.66538,500——
2020-12-09$98.45$124.26397,700——
2020-12-08$98.15$123.89545,700——
2020-12-07$99.26$125.29518,300——
2020-12-04$101.46$128.061,088,400——
2020-12-03$98.64$124.501,978,300——
2020-12-02$95.13$120.07963,300——
2020-12-01$93.33$117.80637,700——
2020-11-30$90.77$114.57511,700——
2020-11-27$92.74$117.06276,400——
2020-11-25$93.39$117.88265,000——
2020-11-24$94.82$119.68539,200——
2020-11-23$92.08$116.22408,200——
2020-11-20$90.07$113.69424,900——
2020-11-19$90.95$114.80506,800——
2020-11-18$91.70$115.74542,800——
2020-11-17$92.62$116.91688,900——
2020-11-16$91.31$115.25808,700——
2020-11-13$89.54$113.02640,700——
2020-11-12$86.57$109.27734,200——
2020-11-11$87.84$110.871,423,200——
2020-11-10$87.87$110.91882,100——
2020-11-09$85.84$108.031,277,300——
2020-11-06$76.15$95.84984,200——
2020-11-05$78.64$98.972,405,400——
2020-11-04$78.45$98.731,258,000——
2020-11-03$82.78$104.18700,200——
2020-11-02$80.53$101.35556,500——
2020-10-30$79.93$100.59878,500——
2020-10-29$77.67$97.75862,400——
2020-10-28$76.81$96.67609,200——
2020-10-27$79.63$100.22314,700——
2020-10-26$80.97$101.90446,000——
2020-10-23$83.19$104.70362,800——
2020-10-22$83.14$104.63390,700——
2020-10-21$81.54$102.62352,800——
2020-10-20$82.84$104.26374,400——
2020-10-19$82.90$104.33494,900——
2020-10-16$83.55$105.15414,100——
2020-10-15$81.93$103.11366,600——
2020-10-14$80.77$101.65288,200——
2020-10-13$81.50$102.57380,800——
2020-10-12$83.98$105.69410,700——
2020-10-09$82.85$104.27314,200——
2020-10-08$82.05$103.26356,900——
2020-10-07$79.93$100.59570,700——
2020-10-06$79.69$100.29648,500——
2020-10-05$79.46$100.001,116,200——
2020-10-02$77.12$97.06649,800——
2020-10-01$76.65$96.471,018,900——
2020-09-30$76.67$96.491,107,300——
2020-09-29$76.04$95.70374,700——
2020-09-28$77.15$97.10365,200——
2020-09-25$75.30$94.77342,500——
2020-09-24$74.35$93.57309,800——
2020-09-23$74.64$93.94332,200——
2020-09-22$76.34$96.08369,500——
2020-09-21$76.53$96.32660,800——
2020-09-18$78.96$99.37756,400——
2020-09-17$78.93$99.34491,500——
2020-09-16$80.72$101.59492,600——
2020-09-15$80.58$101.41455,800——
2020-09-14$80.92$101.84455,700——
2020-09-11$78.58$98.90542,600——
2020-09-10$79.00$99.42624,300——
2020-09-09$80.39$101.17622,200——
2020-09-08$79.61$100.19810,300——
2020-09-04$83.76$105.41578,000——
2020-09-03$83.46$105.04480,500——
2020-09-02$84.40$106.22382,500——
2020-09-01$82.80$104.21284,900——
2020-08-31$82.16$103.40446,800——
2020-08-28$82.36$103.65276,500——
2020-08-27$82.16$103.40345,900——
2020-08-26$81.05$102.00211,800——
2020-08-25$81.67$102.78336,700——
2020-08-24$81.34$102.37265,600——
2020-08-21$79.91$100.57140,400——
2020-08-20$80.05$100.75225,200——
2020-08-19$81.52$102.60358,900——
2020-08-18$80.30$101.06381,700——
2020-08-17$81.17$102.15420,200——
2020-08-14$83.60$105.21231,700——
2020-08-13$83.77$105.43791,300——
2020-08-12$84.37$105.87649,300——
2020-08-11$84.21$105.67562,900——
2020-08-10$83.98$105.38639,000——
2020-08-07$85.09$106.77544,400——
2020-08-06$82.73$103.81811,900——
2020-08-05$81.55$102.33459,200——
2020-08-04$79.99$100.37523,900——
2020-08-03$80.49$101.00663,500——
2020-07-31$79.02$99.151,992,000——
2020-07-30$79.26$99.46782,100——
2020-07-29$81.04$101.69793,800——
2020-07-28$76.51$96.00530,100——
2020-07-27$77.48$97.22698,000——
2020-07-24$75.95$95.30469,500——
2020-07-23$76.03$95.40637,000——
2020-07-22$76.99$96.61721,800——
2020-07-21$78.16$98.08497,600——
2020-07-20$76.64$96.17251,100——
2020-07-17$77.51$97.26429,700——
2020-07-16$78.19$98.11378,000——
2020-07-15$79.30$99.51736,900——
2020-07-14$76.47$95.95439,400——
2020-07-13$76.07$95.45416,200——
2020-07-10$76.54$96.04575,300——
2020-07-09$74.14$93.03469,600——
2020-07-08$76.65$96.18398,900——
2020-07-07$75.42$94.64595,800——
2020-07-06$78.05$97.94571,000——
2020-07-02$77.12$96.77480,200——
2020-07-01$76.75$96.311,791,200——
2020-06-30$78.40$98.38948,300——
2020-06-29$76.47$95.95678,500——
2020-06-26$72.77$91.312,492,400——
2020-06-25$77.43$97.16848,700——
2020-06-24$75.91$95.25707,200——
2020-06-23$80.16$100.58638,100——
2020-06-22$80.18$100.61690,600——
2020-06-19$80.83$101.43752,800——
2020-06-18$81.59$102.38726,100——
2020-06-17$82.80$103.90784,900——
2020-06-16$81.91$102.78546,700——
2020-06-15$80.98$101.61939,200——
2020-06-12$80.00$100.381,062,200——
2020-06-11$76.57$96.082,183,400——
2020-06-10$82.94$104.071,432,900——
2020-06-09$85.54$107.341,393,400——
2020-06-08$84.36$105.851,167,100——
2020-06-05$82.06$102.971,663,900——
2020-06-04$79.32$99.53970,700——
2020-06-03$78.50$98.50712,500——
2020-06-02$75.44$94.662,171,200——
2020-06-01$73.39$92.09621,800——
2020-05-29$71.39$89.58727,600——
2020-05-28$72.44$90.90778,800——
2020-05-27$74.47$93.44814,000——
2020-05-26$72.65$90.85858,300——
2020-05-22$67.81$84.80515,600——
2020-05-21$68.14$85.21440,400——
2020-05-20$69.66$87.111,045,700——
2020-05-19$67.06$83.861,072,500——
2020-05-18$68.40$85.53860,900——
2020-05-15$62.75$78.47614,700——
2020-05-14$61.55$76.97847,500——
2020-05-13$59.39$74.271,110,100——
2020-05-12$61.55$76.971,328,900——
2020-05-11$65.35$81.721,014,800——
2020-05-08$66.14$82.71712,300——
2020-05-07$64.74$80.96951,800——
2020-05-06$62.62$78.31705,800——
2020-05-05$62.17$77.74579,800——
2020-05-04$61.74$77.20806,200——
2020-05-01$61.98$77.502,225,500——
2020-04-30$60.22$75.301,110,800——
2020-04-29$61.45$76.84730,500——
2020-04-28$58.13$72.69963,000——
2020-04-27$56.81$71.04742,100——
2020-04-24$53.42$66.80508,400——
2020-04-23$52.39$65.51494,300——
2020-04-22$51.63$64.56599,600——
2020-04-21$50.80$63.52509,800——
2020-04-20$52.28$65.38805,200——
2020-04-17$53.80$67.28956,900——
2020-04-16$53.35$66.71836,500——
2020-04-15$54.77$68.49629,800——
2020-04-14$56.16$70.23864,400——
2020-04-13$55.19$69.01639,300——
2020-04-09$57.58$72.001,232,600——
2020-04-08$54.45$68.09720,300——
2020-04-07$52.48$65.63819,700——
2020-04-06$53.31$66.661,542,000——
2020-04-03$48.65$60.841,070,200——
2020-04-02$51.39$64.26983,000——
2020-04-01$51.93$64.94992,000——
2020-03-31$54.43$68.06722,600——
2020-03-30$55.15$68.96597,600——
2020-03-27$52.91$66.16780,500——
2020-03-26$56.33$70.441,215,200——
2020-03-25$53.96$67.481,342,000——
2020-03-24$51.79$64.761,078,600——
2020-03-23$41.52$51.921,175,700——
2020-03-20$44.82$56.051,938,900——
2020-03-19$45.19$56.511,632,300——
2020-03-18$39.02$48.792,330,500——
2020-03-17$49.85$62.341,680,700——
2020-03-16$52.65$65.531,668,200——
2020-03-13$59.76$74.371,350,300——
2020-03-12$50.40$62.721,753,900——
2020-03-11$57.97$72.151,666,100——
2020-03-10$60.38$75.151,741,600——
2020-03-09$56.14$69.872,124,000——
2020-03-06$66.47$82.721,593,500——
2020-03-05$66.24$82.442,289,000——
2020-03-04$72.61$90.371,896,400——
2020-03-03$75.41$93.851,441,000——
2020-03-02$82.50$102.671,299,500——
2020-02-28$79.48$98.92962,000——
2020-02-27$81.34$101.231,164,500——
2020-02-26$83.29$103.66701,400——
2020-02-25$84.48$105.141,086,700——
2020-02-24$87.57$108.98866,400——
2020-02-21$94.86$118.06684,300——
2020-02-20$98.81$122.97683,600——
2020-02-19$97.49$121.33669,100——
2020-02-18$94.38$117.46466,300——
2020-02-14$94.66$117.81363,500——
2020-02-13$95.05$118.29330,000——
2020-02-12$95.70$119.10431,400——
2020-02-11$95.97$119.44420,800——
2020-02-10$93.63$116.53451,700——
2020-02-07$94.49$117.60464,300——
2020-02-06$94.00$116.99465,800——
2020-02-05$94.71$117.87452,800——
2020-02-04$92.81$115.51553,000——
2020-02-03$90.90$113.13696,900——
2020-01-31$92.13$114.661,225,500——
2020-01-30$95.62$119.00774,400——
2020-01-29$94.25$117.30461,900——
2020-01-28$94.32$117.39461,400——
2020-01-27$92.76$115.44890,700——
2020-01-24$94.94$118.16564,400——
2020-01-23$97.05$120.78428,900——
2020-01-22$97.34$121.14414,800——
2020-01-21$97.07$120.811,210,500——
2020-01-17$98.14$122.14436,200——
2020-01-16$98.86$123.04440,900——
2020-01-15$97.63$121.50428,200——
2020-01-14$97.67$121.55560,400——
2020-01-13$98.49$122.58396,800——
2020-01-10$97.06$120.80570,700——
2020-01-09$96.99$120.71681,800——
2020-01-08$95.49$118.84461,200——
2020-01-07$94.63$117.77694,500——
2020-01-06$92.65$115.31447,500——
2020-01-03$92.34$114.92486,300——
2020-01-02$93.91$116.88403,200——