LPL INVT HLDGS Historical Stock Price

Below is the stock price history for Lpl Invt Hldgs LPLA. Data is recorded each day for the historical open, high, low, close and volume. The Lpl Invt Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lpl Invt Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 50.70 50.84 49.87 50.00 22,510
2017-11-21 49.74 50.51 49.74 50.30 22,621
2017-11-20 49.40 49.76 49.24 49.56 15,019
2017-11-17 49.08 49.51 49.04 49.30 24,161
2017-11-16 49.10 49.71 49.10 49.25 44,855
2017-11-15 48.34 49.29 48.34 48.65 35,321
2017-11-14 49.64 49.64 48.95 49.08 40,860
2017-11-13 50.04 50.38 49.70 49.71 43,614
2017-11-10 50.91 51.12 50.42 50.42 47,461
2017-11-09 50.32 50.56 49.51 50.30 42,197
2017-11-08 50.15 50.90 49.80 50.62 58,774
2017-11-07 50.43 50.72 48.74 49.31 56,662
2017-11-06 49.75 50.28 49.75 50.20 69,078
2017-11-03 50.18 50.34 49.96 50.01 43,238
2017-11-02 49.59 50.23 49.49 50.08 77,786
2017-11-01 50.29 50.40 49.46 49.46 62,127
2017-10-31 49.00 49.81 48.98 49.66 58,155
2017-10-30 49.16 49.73 49.06 49.36 73,796
2017-10-27 50.73 51.21 49.86 50.01 173,486
2017-10-26 52.87 53.62 52.75 53.13 46,318
2017-10-25 53.35 53.35 52.54 53.06 35,203
2017-10-24 53.34 53.34 52.63 53.23 26,282
2017-10-23 53.39 53.47 52.84 52.89 27,472
2017-10-20 52.83 53.91 52.83 53.47 37,413
2017-10-19 52.00 52.55 51.87 52.48 12,163
2017-10-18 52.41 52.66 52.41 52.46 31,128
2017-10-17 53.02 53.02 52.08 52.12 22,389
2017-10-16 53.16 53.37 52.91 53.03 21,242
2017-10-13 52.92 53.06 52.53 53.01 20,117
2017-10-12 53.00 53.22 52.77 53.02 36,968

» More Lpl Invt Hldgs Stock Price History

To see other companies like Lpl Invt Hldgs (LPLA), view our stock market today for news, and other data.