Quantcast
LPLA

Historical Stock Prices

$84.91
*  
0.88
1.05%
Get LPLA Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading LPLA now
Exchange:NASDAQ
Industry: Finance
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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 84.5 85.58 84.5 84.91 579,864
05/23/2019 83.94 85.01 83.38 84.03 884,833
05/22/2019 83.74 85.2099 83.05 84.56 753,495
05/21/2019 82.4 84.06 82.4 83.82 1,246,890
05/20/2019 80.16 82.1 80 81.76 627,417
05/17/2019 81.1 82.13 80.54 80.82 892,543
05/16/2019 82.47 83.77 82.38 82.61 615,578
05/15/2019 81.22 82.34 80.89 81.95 501,743
05/14/2019 79.94 82.58 79.8808 81.98 705,615
05/13/2019 80.67 81.5 79.48 79.78 642,424
05/10/2019 81.94 82.98 81.15 82.89 734,882
05/09/2019 82.75 83.59 81.065 81.99 1,244,100
05/08/2019 83.5 84.7 83.01 83.59 804,049
05/07/2019 82.91 84.87 82.56 84.28 896,118
05/06/2019 82 83.89 81.21 83.56 896,766
05/03/2019 78 85 76.75 83.6 2,742,664
05/02/2019 73.56 74.77 73.51 74.09 644,926
05/01/2019 73.95 75.05 72.71 73.54 592,099
04/30/2019 74.76 75.37 73.51 74.09 582,625
04/29/2019 73.53 75.125 73.53 74.55 486,468
04/26/2019 74.11 74.67 72.83 73.5 367,421
04/25/2019 74.24 74.59 73.21 73.97 562,458
04/24/2019 74.72 75.48 73.68 74.36 421,129
04/23/2019 74 75.35 73.45 75.12 718,362
04/22/2019 74.11 74.68 73.73 73.93 386,911
04/18/2019 74.2 74.73 73.06 74.36 435,596
04/17/2019 74.6 75 73.94 74.23 558,494
04/16/2019 73.64 74.94 73.43 74.46 626,604
04/15/2019 73.69 74.1 73.05 73.22 375,947
04/12/2019 73.64 74.59 73.01 73.47 433,782
04/11/2019 72.53 73.42 72.27 72.71 321,738
04/10/2019 71.72 72.54 71.46 72.36 451,287
04/09/2019 71.91 72.24 71.52 71.72 346,293
04/08/2019 71.9 72.38 71.34 72.34 378,792
04/05/2019 72.49 73.27 72.09 72.28 337,751
04/04/2019 72.15 73.255 71.91 72.45 471,440
04/03/2019 71.28 72.38 71.11 72.31 1,127,305
04/02/2019 71.25 71.3 70.13 70.51 612,395
04/01/2019 70.33 72.21 69.75 71.56 628,355
03/29/2019 69.6 70.21 69.3 69.65 594,455
03/28/2019 68.82 69.58 68.15 69.4 439,772
03/27/2019 68.92 69.13 67.88 68.81 657,877
03/26/2019 68.42 69.66 68.3 68.84 1,045,201
03/25/2019 68.19 69 67.11 67.8 754,158
03/22/2019 73.02 73.0252 68.14 68.16 1,233,150
03/21/2019 73.35 74.45 72.83 73.7 788,127
03/20/2019 75.11 75.83 73.55 73.66 1,134,196
03/19/2019 76.33 76.48 75.05 75.3 570,120
03/18/2019 74.63 75.64 74.63 75.6 425,702
03/15/2019 74.25 74.91 73.79 74.54 760,277
03/14/2019 73.87 75.43 73.58 74.25 646,152
03/13/2019 73.81 74.505 73.41 74.22 431,695
03/12/2019 72.98 73.72 72.83 73.35 475,837
03/11/2019 72.38 73.29 72.23 72.97 720,630
03/08/2019 72.32 72.67 71.3745 71.76 791,107
03/07/2019 74.78 75.28 72.44 73.23 861,764
03/06/2019 76.08 76.47 75.11 75.19 534,750
03/05/2019 75.98 76.25 74.61 76 543,648
03/04/2019 76.88 77.575 75.56 75.88 1,371,180
03/01/2019 76.46 77.29 76.2696 76.7 839,158
02/28/2019 76.41 76.83 75.16 75.41 1,283,310
02/27/2019 77.17 77.27 75.79 76.6 904,213
02/26/2019 76.88 77.785 76.63 77.2 580,573
02/25/2019 77.25 78.24 76.31 77.53 2,217,044
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio