Quantcast

Historical Stock Prices

LPL 
$8
*  
0.04
0.5%
Get LPL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading LPL now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 7.85 8.01 7.85 8 221,428
11/15/2018 7.85 7.995 7.85 7.96 442,583
11/14/2018 7.85 7.915 7.73 7.82 477,223
11/13/2018 7.88 8.075 7.88 8.03 413,915
11/12/2018 7.91 7.96 7.75 7.75 416,576
11/09/2018 7.85 7.951 7.76 7.86 471,184
11/08/2018 7.64 7.71 7.55 7.56 416,161
11/07/2018 7.56 7.63 7.5 7.62 438,809
11/06/2018 7.62 7.645 7.54 7.6 349,110
11/05/2018 7.67 7.72 7.58 7.67 510,074
11/02/2018 7.75 7.88 7.72 7.74 836,712
11/01/2018 7.4 7.5 7.35 7.49 497,340
10/31/2018 7.28 7.38 7.28 7.34 437,683
10/30/2018 6.96 7.17 6.95 7.16 671,884
10/29/2018 7.08 7.08 6.75 6.83 954,568
10/26/2018 7.17 7.17 6.98 7.06 864,548
10/25/2018 7.31 7.5 7.26 7.47 501,730
10/24/2018 7.7 7.71 7.16 7.18 1,187,918
10/23/2018 7.54 7.94 7.54 7.93 783,214
10/22/2018 8.02 8.05 7.93 7.97 259,016
10/19/2018 7.85 7.97 7.82 7.86 236,654
10/18/2018 8.07 8.07 7.815 7.86 487,842
10/17/2018 8.07 8.1 7.95 8.04 399,013
10/16/2018 7.98 8.14 7.98 8.14 348,187
10/15/2018 7.73 7.93 7.72 7.84 495,475
10/12/2018 7.93 7.99 7.78 7.91 628,446
10/11/2018 7.63 7.7099 7.5 7.5 684,632
10/10/2018 7.91 7.91 7.65 7.67 687,258
10/09/2018 8.11 8.15 8.05 8.05 339,879
10/08/2018 8.06 8.16 8.04 8.11 365,224
10/05/2018 8.34 8.34 8.06 8.12 663,634
10/04/2018 8.48 8.49 8.33 8.36 470,323
10/03/2018 8.6 8.71 8.6 8.6 215,892
10/02/2018 8.67 8.725 8.61 8.62 512,458
10/01/2018 8.67 8.7 8.6 8.66 415,736
09/28/2018 8.59 8.67 8.55 8.67 427,046
09/27/2018 8.74 8.86 8.74 8.77 403,428
09/26/2018 8.62 8.695 8.51 8.51 404,786
09/25/2018 8.6 8.68 8.56 8.61 483,530
09/24/2018 8.5 8.605 8.45 8.58 380,381
09/21/2018 8.53 8.615 8.51 8.55 419,915
09/20/2018 8.5 8.55 8.44 8.53 450,409
09/19/2018 8.46 8.55 8.41 8.42 711,269
09/18/2018 8.69 8.825 8.66 8.81 753,046
09/17/2018 8.81 8.84 8.6 8.62 1,208,048
09/14/2018 9.895 9.9 9.13 9.26 1,019,087
09/13/2018 9.13 9.15 9.03 9.11 411,441
09/12/2018 8.98 9.09 8.89 9.04 519,151
09/11/2018 8.91 8.92 8.76 8.9 733,741
09/10/2018 9.33 9.375 9.31 9.36 264,760
09/07/2018 9.3 9.37 9.2 9.3 392,979
09/06/2018 9.54 9.54 9.41 9.46 324,833
09/05/2018 9.74 9.805 9.69 9.71 864,114
09/04/2018 9.43 9.45 9.345 9.44 410,963
08/31/2018 9.42 9.47 9.35 9.47 453,082
08/30/2018 9.54 9.54 9.41 9.42 855,770
08/29/2018 9.56 9.63 9.48 9.62 290,850
08/28/2018 9.58 9.64 9.53 9.56 368,192
08/27/2018 9.48 9.58 9.4 9.52 802,773
08/24/2018 9.52 9.57 9.44 9.55 515,199
08/23/2018 9.8 9.8 9.6 9.69 908,656
08/22/2018 9.97 9.97 9.78 9.87 842,995
08/21/2018 10.33 10.39 10.245 10.29 721,535
08/20/2018 10.11 10.245 10.05 10.23 1,085,735
08/17/2018 9.81 9.97 9.75 9.94 577,468
08/16/2018 9.91 9.92 9.75 9.84 692,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LPL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio