Comparing Back to the side-by-side chart ↗
LPL Financial Holdings Inc (LPLA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -14.1% vs the 50-day and -12% vs the 200-day average, 29% below the 52-week high and +9.1% off the 52-week low; a golden cross printed 46 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: LPL Financial Holdings Inc trades 14.1% below its 50-day and 12.0% below its 200-day moving average. (as of 2026-10-30)
LPL Financial runs a platform that independent financial advisors, and advisors housed inside other institutions, use to serve their clients across brokerage and advisory business in the United States. Its brokerage side covers annuities, mutual funds, equities, fixed income, retirement plans and insurance, while its fee-based platforms give access to ETFs, stocks, bonds and outside money managers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LPLA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 280.27 | 286.60 | 272.25 | 283.74 | +1.50% | 2,171,176 |
| 2026-10-29 | 270.64 | 282.29 | 270.51 | 279.54 | +3.84% | 2,739,900 |
| 2026-10-28 | 294.17 | 297.27 | 268.39 | 269.19 | -15.23% | 5,158,000 |
| 2026-10-27 | 321.58 | 324.33 | 315.26 | 317.56 | +0.10% | 1,050,100 |
| 2026-10-26 | 315.61 | 323.59 | 315.61 | 317.23 | +0.51% | 608,800 |
| 2026-10-23 | 315.19 | 318.11 | 312.01 | 315.61 | -1.02% | 607,800 |
| 2026-10-22 | 316.41 | 323.97 | 314.94 | 318.85 | -0.68% | 678,700 |
| 2026-10-21 | 324.99 | 324.99 | 319.80 | 321.03 | -0.26% | 552,000 |
| 2026-10-20 | 316.00 | 325.00 | 315.63 | 321.88 | +1.81% | 504,000 |
| 2026-10-19 | 320.96 | 322.37 | 313.09 | 316.16 | -1.50% | 569,300 |
| 2026-10-16 | 328.72 | 331.07 | 319.12 | 320.96 | -2.01% | 787,900 |
| 2026-10-15 | 322.01 | 327.99 | 315.05 | 327.56 | +1.27% | 957,200 |
| 2026-10-14 | 320.35 | 326.85 | 320.35 | 323.46 | -0.67% | 683,000 |
| 2026-10-13 | 330.00 | 331.73 | 321.61 | 325.63 | -1.36% | 616,200 |
| 2026-10-12 | 332.89 | 334.64 | 329.50 | 330.12 | -0.23% | 335,400 |
| 2026-10-09 | 331.09 | 335.44 | 328.70 | 330.88 | +0.88% | 585,100 |
| 2026-10-08 | 324.77 | 333.89 | 323.43 | 328.00 | +0.99% | 831,900 |
| 2026-10-07 | 331.13 | 332.81 | 322.08 | 324.80 | -2.28% | 923,000 |
| 2026-10-06 | 331.87 | 336.07 | 330.53 | 332.39 | +0.12% | 739,800 |
| 2026-10-05 | 319.86 | 334.35 | 315.95 | 331.98 | +4.91% | 1,350,400 |
| 2026-10-02 | 311.27 | 317.41 | 308.00 | 316.44 | +1.37% | 982,900 |
| 2026-10-01 | 301.56 | 314.31 | 300.00 | 312.15 | +2.08% | 836,800 |
| 2026-09-30 | 307.39 | 308.31 | 303.26 | 305.80 | -0.73% | 766,100 |
| 2026-09-29 | 312.90 | 314.41 | 305.05 | 308.05 | -1.48% | 1,202,500 |
| 2026-09-28 | 314.34 | 315.26 | 310.01 | 312.68 | -0.53% | 801,500 |
| 2026-09-25 | 309.23 | 319.57 | 309.23 | 314.36 | +3.83% | 1,125,800 |
| 2026-09-24 | 303.33 | 306.75 | 295.58 | 302.76 | +0.10% | 826,800 |
| 2026-09-23 | 309.90 | 315.41 | 301.79 | 302.47 | -1.64% | 1,106,400 |
| 2026-09-22 | 332.76 | 334.21 | 300.55 | 307.50 | -7.45% | 2,303,900 |
| 2026-09-21 | 332.77 | 335.93 | 327.28 | 332.26 | +1.27% | 387,500 |
| 2026-09-18 | 329.94 | 335.30 | 326.97 | 328.09 | -0.56% | 1,116,700 |
| 2026-09-17 | 334.15 | 337.71 | 328.63 | 329.94 | -0.93% | 572,500 |
| 2026-09-16 | 338.91 | 342.54 | 328.46 | 333.04 | -2.55% | 667,300 |
| 2026-09-15 | 344.97 | 348.66 | 340.26 | 341.74 | -1.13% | 295,900 |
| 2026-09-14 | 352.46 | 354.82 | 339.49 | 345.66 | -2.30% | 592,000 |
| 2026-09-11 | 349.27 | 354.51 | 345.33 | 353.78 | +1.88% | 428,400 |
| 2026-09-10 | 351.28 | 353.06 | 347.12 | 347.26 | -0.67% | 380,600 |
| 2026-09-09 | 348.42 | 352.26 | 344.65 | 349.60 | -0.18% | 500,500 |
| 2026-09-08 | 355.24 | 357.10 | 347.84 | 350.22 | -2.54% | 495,900 |
| 2026-09-04 | 355.43 | 359.34 | 353.49 | 359.33 | -0.31% | 440,900 |
| 2026-09-03 | 355.10 | 365.80 | 355.10 | 360.45 | +1.51% | 675,500 |
| 2026-09-02 | 357.63 | 368.75 | 352.64 | 355.10 | -0.71% | 927,100 |
| 2026-09-01 | 369.40 | 370.00 | 354.46 | 357.63 | -3.38% | 1,353,600 |
| 2026-08-31 | 369.18 | 372.92 | 368.52 | 370.14 | -0.15% | 751,600 |
| 2026-08-28 | 361.89 | 371.46 | 358.99 | 370.69 | +2.62% | 554,400 |
| 2026-08-27 | 357.36 | 363.95 | 355.73 | 361.22 | +0.27% | 458,000 |
| 2026-08-26 | 359.87 | 365.00 | 344.45 | 360.25 | -0.45% | 721,700 |
| 2026-08-25 | 363.94 | 365.00 | 357.48 | 361.88 | -0.63% | 329,059 |
| 2026-08-24 | 362.85 | 369.98 | 361.70 | 364.18 | +0.78% | 388,263 |
| 2026-08-21 | 354.02 | 363.15 | 353.11 | 361.35 | +2.07% | 477,100 |
| 2026-08-20 | 360.65 | 361.73 | 352.05 | 354.02 | -1.45% | 529,600 |
| 2026-08-19 | 371.58 | 373.05 | 357.72 | 359.23 | -2.58% | 513,500 |
| 2026-08-18 | 369.58 | 372.29 | 366.88 | 368.73 | +0.14% | 366,800 |
| 2026-08-17 | 370.67 | 375.03 | 366.35 | 368.20 | -0.67% | 489,200 |
| 2026-08-14 | 375.14 | 375.25 | 369.59 | 370.67 | -1.14% | 392,500 |
| 2026-08-13 | 376.59 | 379.00 | 370.55 | 374.96 | -0.46% | 596,400 |
| 2026-08-12 | 368.98 | 376.99 | 366.35 | 376.68 | +1.48% | 506,841 |
| 2026-08-11 | 369.02 | 375.50 | 369.02 | 371.19 | -0.25% | 538,756 |
| 2026-08-10 | 362.63 | 372.28 | 362.63 | 372.11 | +2.61% | 666,560 |
| 2026-08-07 | 355.74 | 362.69 | 354.93 | 362.63 | +1.00% | 688,400 |
| 2026-08-06 | 363.43 | 365.00 | 355.53 | 359.05 | -0.24% | 404,035 |
| 2026-08-05 | 357.16 | 364.95 | 356.45 | 359.92 | +1.60% | 775,372 |
| 2026-08-04 | 358.00 | 362.52 | 352.14 | 354.24 | -1.70% | 1,295,100 |
| 2026-08-03 | 353.60 | 364.21 | 351.85 | 360.35 | +1.88% | 892,000 |
| 2026-07-31 | 349.00 | 360.26 | 347.70 | 353.70 | +4.28% | 1,231,800 |
| 2026-07-30 | 337.04 | 340.78 | 334.60 | 339.17 | +0.41% | 869,600 |
| 2026-07-29 | 342.01 | 343.75 | 336.79 | 337.78 | -1.35% | 783,500 |
| 2026-07-28 | 332.72 | 342.61 | 326.94 | 342.40 | +3.22% | 1,050,300 |
| 2026-07-27 | 331.20 | 335.92 | 328.96 | 331.72 | +0.92% | 534,900 |
| 2026-07-24 | 323.62 | 331.12 | 320.07 | 328.70 | +1.66% | 503,900 |
| 2026-07-23 | 327.46 | 330.13 | 320.73 | 323.32 | -1.24% | 687,200 |
| 2026-07-22 | 326.55 | 330.58 | 326.55 | 327.38 | -0.26% | 631,600 |
| 2026-07-21 | 329.46 | 331.41 | 325.36 | 328.23 | +0.08% | 459,168 |
| 2026-07-20 | 329.07 | 329.07 | 322.34 | 327.96 | +0.94% | 556,386 |
| 2026-07-17 | 327.08 | 334.41 | 324.02 | 324.90 | -1.77% | 629,100 |
| 2026-07-16 | 329.51 | 333.10 | 326.71 | 330.77 | +0.50% | 853,300 |
| 2026-07-15 | 321.68 | 330.96 | 320.93 | 329.12 | +2.42% | 873,000 |
| 2026-07-14 | 321.06 | 326.77 | 317.39 | 321.35 | +0.09% | 628,900 |
| 2026-07-13 | 320.64 | 323.85 | 317.03 | 321.06 | +1.27% | 649,900 |
| 2026-07-10 | 315.00 | 318.22 | 310.67 | 317.03 | +1.79% | 668,000 |
| 2026-07-09 | 301.65 | 314.78 | 299.00 | 311.47 | +3.54% | 750,800 |
| 2026-07-08 | 309.01 | 309.01 | 300.25 | 300.82 | -2.20% | 624,200 |
| 2026-07-07 | 306.00 | 308.99 | 303.71 | 307.58 | +0.93% | 620,800 |
| 2026-07-06 | 295.64 | 305.38 | 294.90 | 304.75 | +3.24% | 521,500 |
| 2026-07-02 | 297.50 | 299.29 | 293.01 | 295.18 | +0.65% | 660,000 |
| 2026-07-01 | 284.37 | 297.39 | 280.00 | 293.27 | +4.11% | 1,106,800 |
| 2026-06-30 | 271.77 | 281.98 | 270.04 | 281.68 | +4.62% | 1,676,000 |
| 2026-06-29 | 273.14 | 275.75 | 266.26 | 269.24 | +0.18% | 1,528,200 |
| 2026-06-26 | 276.02 | 277.99 | 260.78 | 268.75 | -3.09% | 3,927,200 |
| 2026-06-25 | 282.15 | 283.83 | 271.78 | 277.33 | -1.71% | 1,253,100 |
| 2026-06-24 | 293.45 | 293.82 | 281.26 | 282.15 | -4.39% | 1,144,700 |
| 2026-06-23 | 296.18 | 300.04 | 293.83 | 295.10 | -0.85% | 761,700 |
| 2026-06-22 | 295.26 | 298.62 | 292.46 | 297.62 | +1.25% | 742,100 |
| 2026-06-18 | 302.98 | 307.79 | 290.96 | 293.95 | -3.46% | 1,007,600 |
| 2026-06-17 | 304.54 | 308.53 | 300.82 | 304.50 | +0.40% | 670,000 |
| 2026-06-16 | 296.55 | 304.47 | 294.19 | 303.30 | +2.70% | 825,900 |
| 2026-06-15 | 299.12 | 299.63 | 294.50 | 295.32 | -0.11% | 715,800 |
| 2026-06-12 | 286.76 | 299.79 | 286.00 | 295.66 | +3.58% | 762,900 |
| 2026-06-11 | 287.37 | 290.76 | 284.23 | 285.44 | -1.29% | 1,015,400 |
| 2026-06-10 | 287.82 | 294.82 | 283.67 | 289.18 | +0.31% | 759,500 |
| 2026-06-09 | 284.94 | 290.00 | 281.39 | 288.28 | +1.61% | 1,219,500 |
| 2026-06-08 | 289.20 | 291.60 | 283.52 | 283.72 | -1.65% | 1,229,600 |
| 2026-06-05 | 291.93 | 292.52 | 286.52 | 288.49 | -1.15% | 1,132,800 |
| 2026-06-04 | 281.75 | 292.51 | 279.62 | 291.84 | +3.24% | 1,083,200 |
| 2026-06-03 | 268.99 | 286.73 | 261.98 | 282.67 | +3.72% | 1,866,200 |
| 2026-06-02 | 274.11 | 278.23 | 267.34 | 272.52 | -0.92% | 684,800 |
| 2026-06-01 | 270.85 | 279.43 | 270.75 | 275.04 | +0.46% | 775,200 |
| 2026-05-29 | 265.64 | 276.13 | 265.64 | 273.77 | +2.98% | 2,078,400 |
| 2026-05-28 | 270.55 | 271.41 | 265.26 | 265.86 | -2.06% | 1,064,300 |
| 2026-05-27 | 281.80 | 283.89 | 260.15 | 271.46 | -3.88% | 1,754,400 |
| 2026-05-26 | 286.05 | 286.05 | 278.26 | 282.42 | -1.18% | 942,900 |
| 2026-05-22 | 287.82 | 291.41 | 284.04 | 285.78 | -0.71% | 845,300 |
| 2026-05-21 | 284.91 | 287.96 | 274.93 | 287.82 | +1.41% | 1,924,400 |
| 2026-05-20 | 288.35 | 292.16 | 282.78 | 283.83 | -1.23% | 1,188,000 |
| 2026-05-19 | 297.82 | 298.52 | 286.98 | 287.36 | -2.79% | 1,176,600 |
| 2026-05-18 | 299.00 | 308.39 | 293.49 | 295.62 | -1.37% | 979,500 |
| 2026-05-15 | 298.59 | 304.71 | 295.00 | 299.73 | +0.51% | 566,000 |
| 2026-05-14 | 301.31 | 304.90 | 295.70 | 298.21 | -0.99% | 618,000 |
| 2026-05-13 | 292.95 | 302.21 | 291.03 | 301.18 | +2.28% | 596,900 |
| 2026-05-12 | 288.34 | 297.39 | 284.26 | 294.48 | +1.88% | 1,207,100 |
| 2026-05-11 | 303.88 | 308.96 | 285.35 | 289.04 | -4.77% | 1,707,100 |
| 2026-05-08 | 311.95 | 314.31 | 302.03 | 303.52 | -1.97% | 1,133,300 |
| 2026-05-07 | 327.43 | 329.53 | 309.14 | 309.62 | -4.65% | 861,900 |
| 2026-05-06 | 328.90 | 333.26 | 322.97 | 324.73 | -0.87% | 645,800 |
| 2026-05-05 | 320.85 | 332.09 | 317.83 | 327.58 | +2.10% | 544,300 |
| 2026-05-04 | 315.63 | 325.01 | 315.00 | 320.85 | +0.70% | 965,400 |
| 2026-05-01 | 334.15 | 339.99 | 318.03 | 318.63 | -4.64% | 1,288,800 |
| 2026-04-30 | 327.33 | 337.27 | 325.90 | 334.13 | +0.98% | 932,600 |
| 2026-04-29 | 333.71 | 336.87 | 326.35 | 330.89 | -0.85% | 621,900 |
| 2026-04-28 | 330.58 | 337.00 | 327.57 | 333.71 | +1.00% | 644,400 |
| 2026-04-27 | 321.42 | 333.82 | 320.21 | 330.39 | +3.08% | 764,100 |
| 2026-04-24 | 320.76 | 323.53 | 318.03 | 320.51 | -0.15% | 523,300 |
| 2026-04-23 | 324.41 | 327.54 | 316.15 | 321.00 | -2.07% | 533,600 |
| 2026-04-22 | 327.53 | 333.17 | 322.53 | 327.78 | +0.60% | 788,600 |
| 2026-04-21 | 322.75 | 332.99 | 322.75 | 325.81 | +0.73% | 686,400 |
| 2026-04-20 | 315.38 | 323.81 | 315.38 | 323.46 | +1.91% | 531,700 |
| 2026-04-17 | 313.40 | 318.61 | 301.97 | 317.41 | +1.55% | 1,010,300 |
| 2026-04-16 | 329.56 | 333.08 | 312.27 | 312.57 | -5.68% | 1,157,400 |
| 2026-04-15 | 325.86 | 332.81 | 325.86 | 331.41 | +2.78% | 671,100 |
| 2026-04-14 | 324.77 | 328.00 | 321.69 | 322.45 | +0.17% | 678,500 |
| 2026-04-13 | 308.42 | 323.23 | 307.01 | 321.89 | +2.99% | 637,600 |
| 2026-04-10 | 314.34 | 315.97 | 307.55 | 312.53 | -0.65% | 913,200 |
| 2026-04-09 | 310.12 | 316.34 | 307.57 | 314.57 | +1.22% | 577,700 |
| 2026-04-08 | 308.98 | 315.90 | 306.75 | 310.79 | +4.49% | 1,002,000 |
| 2026-04-07 | 294.01 | 299.38 | 292.52 | 297.43 | +1.01% | 927,600 |
| 2026-04-06 | 293.39 | 299.38 | 292.06 | 294.46 | +0.27% | 616,600 |
| 2026-04-02 | 283.89 | 297.22 | 281.51 | 293.67 | +1.52% | 619,500 |
| 2026-04-01 | 304.46 | 308.01 | 284.30 | 289.27 | -3.84% | 1,091,300 |
| 2026-03-31 | 300.42 | 307.05 | 296.23 | 300.83 | +0.22% | 839,400 |
| 2026-03-30 | 296.27 | 305.86 | 295.66 | 300.18 | +1.10% | 1,013,900 |
| 2026-03-27 | 300.86 | 302.31 | 294.00 | 296.90 | -2.25% | 803,500 |
| 2026-03-26 | 298.68 | 305.84 | 298.68 | 303.72 | +1.01% | 635,700 |
| 2026-03-25 | 303.38 | 308.82 | 297.75 | 300.68 | +0.17% | 410,300 |
| 2026-03-24 | 300.35 | 305.12 | 297.80 | 300.17 | -0.04% | 809,900 |
| 2026-03-23 | 298.45 | 305.64 | 294.72 | 300.28 | +2.46% | 1,068,500 |
| 2026-03-20 | 287.00 | 297.68 | 286.22 | 293.08 | +2.71% | 2,115,200 |
| 2026-03-19 | 286.72 | 291.45 | 282.63 | 285.34 | -0.98% | 1,208,600 |
| 2026-03-18 | 294.24 | 295.35 | 287.36 | 288.16 | -1.93% | 921,500 |
| 2026-03-17 | 287.60 | 297.41 | 284.93 | 293.82 | +3.44% | 1,785,200 |
| 2026-03-16 | 290.20 | 293.44 | 282.27 | 284.05 | -1.72% | 1,235,300 |
| 2026-03-13 | 295.12 | 297.27 | 288.92 | 289.03 | -0.20% | 1,288,200 |
| 2026-03-12 | 296.24 | 304.61 | 289.19 | 289.62 | -4.40% | 1,374,900 |
| 2026-03-11 | 308.11 | 310.73 | 297.87 | 302.96 | -1.73% | 721,100 |
| 2026-03-10 | 313.36 | 317.40 | 307.60 | 308.30 | -1.44% | 1,014,300 |
| 2026-03-09 | 308.62 | 314.11 | 303.10 | 312.80 | -0.24% | 712,200 |
| 2026-03-06 | 313.83 | 315.29 | 302.49 | 313.56 | -1.06% | 919,700 |
| 2026-03-05 | 309.20 | 317.51 | 304.15 | 316.92 | +1.62% | 757,700 |
| 2026-03-04 | 306.47 | 315.53 | 306.47 | 311.88 | +1.85% | 750,100 |
| 2026-03-03 | 299.20 | 311.64 | 296.03 | 306.22 | +0.07% | 982,400 |
| 2026-03-02 | 297.06 | 310.78 | 297.06 | 306.00 | +1.87% | 975,500 |
| 2026-02-27 | 310.68 | 311.85 | 296.22 | 300.38 | -6.00% | 1,318,600 |
| 2026-02-26 | 318.50 | 323.86 | 316.11 | 319.55 | +0.34% | 1,243,900 |
| 2026-02-25 | 311.36 | 320.89 | 307.41 | 318.47 | +3.16% | 910,000 |
| 2026-02-24 | 301.25 | 316.79 | 298.31 | 308.70 | +1.59% | 1,707,300 |
| 2026-02-23 | 314.98 | 319.32 | 303.74 | 303.88 | -4.81% | 1,133,900 |
| 2026-02-20 | 323.96 | 324.27 | 312.79 | 319.22 | -2.65% | 917,600 |
| 2026-02-19 | 330.00 | 332.13 | 318.99 | 327.92 | -1.28% | 707,500 |
| 2026-02-18 | 324.82 | 334.17 | 323.96 | 332.18 | +3.10% | 1,197,000 |
| 2026-02-17 | 334.70 | 335.27 | 320.62 | 322.19 | -3.74% | 1,843,600 |
| 2026-02-13 | 330.00 | 335.80 | 320.96 | 334.70 | +1.42% | 1,451,800 |
| 2026-02-12 | 339.31 | 341.31 | 317.00 | 330.00 | -2.56% | 2,355,500 |
| 2026-02-11 | 364.18 | 372.76 | 336.53 | 338.67 | -6.08% | 2,535,600 |
| 2026-02-10 | 395.40 | 395.49 | 348.51 | 360.58 | -8.31% | 2,987,400 |
| 2026-02-09 | 385.14 | 397.76 | 383.83 | 393.25 | +2.11% | 751,900 |
| 2026-02-06 | 368.56 | 387.51 | 368.19 | 385.14 | +3.44% | 541,100 |
| 2026-02-05 | 385.71 | 388.13 | 362.96 | 372.34 | -4.27% | 1,017,800 |
| 2026-02-04 | 387.25 | 400.16 | 377.18 | 388.96 | +0.52% | 928,900 |
| 2026-02-03 | 379.36 | 390.00 | 371.93 | 386.94 | +2.82% | 1,633,500 |
| 2026-02-02 | 362.23 | 377.47 | 362.23 | 376.33 | +3.25% | 894,800 |
| 2026-01-30 | 359.54 | 365.66 | 347.11 | 364.50 | +0.49% | 1,269,900 |
| 2026-01-29 | 370.57 | 379.08 | 360.79 | 362.71 | -1.14% | 1,052,900 |
| 2026-01-28 | 366.80 | 371.52 | 363.28 | 366.90 | +0.51% | 747,300 |
| 2026-01-27 | 359.15 | 368.52 | 356.59 | 365.05 | +1.69% | 603,700 |
| 2026-01-26 | 362.21 | 365.71 | 356.25 | 358.99 | -0.86% | 710,400 |
| 2026-01-23 | 378.05 | 378.50 | 361.68 | 362.11 | -4.26% | 598,100 |
| 2026-01-22 | 379.26 | 380.13 | 371.25 | 378.24 | +1.97% | 445,500 |
| 2026-01-21 | 368.76 | 380.56 | 368.76 | 370.95 | +1.10% | 511,500 |
| 2026-01-20 | 372.50 | 379.08 | 366.53 | 366.93 | -3.09% | 498,100 |
| 2026-01-16 | 379.32 | 383.30 | 373.41 | 378.62 | +0.48% | 487,000 |
| 2026-01-15 | 376.59 | 385.00 | 374.19 | 376.83 | +1.35% | 648,600 |
| 2026-01-14 | 360.51 | 373.19 | 358.42 | 371.82 | +2.03% | 493,200 |
| 2026-01-13 | 365.00 | 366.20 | 357.06 | 364.41 | -0.26% | 686,500 |
| 2026-01-12 | 355.78 | 366.11 | 355.00 | 365.36 | +1.54% | 376,100 |
| 2026-01-09 | 364.40 | 364.99 | 359.08 | 359.82 | -0.70% | 436,100 |
| 2026-01-08 | 356.07 | 364.65 | 356.07 | 362.36 | +0.83% | 382,000 |
| 2026-01-07 | 374.79 | 376.06 | 358.86 | 359.38 | -4.56% | 627,400 |
| 2026-01-06 | 372.92 | 379.15 | 366.35 | 376.56 | +1.74% | 633,600 |
| 2026-01-05 | 363.63 | 376.35 | 363.63 | 370.12 | +2.35% | 742,900 |
| 2026-01-02 | 358.01 | 364.91 | 356.00 | 361.63 | +1.25% | 552,000 |
| 2025-12-31 | 359.94 | 360.00 | 355.50 | 357.17 | -0.72% | 532,000 |
| 2025-12-30 | 365.38 | 366.78 | 355.31 | 359.75 | -1.77% | 540,700 |
| 2025-12-29 | 372.94 | 373.59 | 365.50 | 366.25 | -1.59% | 386,000 |
| 2025-12-26 | 372.98 | 373.99 | 370.23 | 372.16 | -0.33% | 339,400 |
| 2025-12-24 | 374.39 | 376.17 | 372.58 | 373.38 | -0.24% | 216,700 |
| 2025-12-23 | 371.96 | 377.53 | 370.89 | 374.28 | +0.97% | 358,200 |
| 2025-12-22 | 361.58 | 371.32 | 359.85 | 370.70 | +2.27% | 993,200 |
| 2025-12-19 | 352.38 | 365.59 | 351.95 | 362.46 | +2.76% | 1,802,500 |
| 2025-12-18 | 356.32 | 357.63 | 350.41 | 352.74 | -0.84% | 838,800 |
| 2025-12-17 | 369.44 | 369.82 | 354.00 | 355.72 | -3.33% | 806,500 |
| 2025-12-16 | 370.40 | 373.98 | 366.36 | 367.97 | -1.46% | 903,900 |
| 2025-12-15 | 381.95 | 385.50 | 370.67 | 373.43 | -1.98% | 1,010,500 |
| 2025-12-12 | 391.16 | 391.16 | 380.35 | 380.96 | -1.68% | 1,021,400 |
| 2025-12-11 | 381.00 | 389.51 | 378.91 | 387.45 | +0.12% | 929,600 |
| 2025-12-10 | 378.84 | 389.57 | 374.68 | 386.99 | +3.28% | 951,300 |
| 2025-12-09 | 369.41 | 382.57 | 369.41 | 374.71 | +1.69% | 561,200 |
| 2025-12-08 | 369.64 | 373.23 | 366.29 | 368.50 | -0.68% | 575,200 |
| 2025-12-05 | 366.04 | 373.89 | 364.67 | 371.01 | +0.50% | 315,700 |
| 2025-12-04 | 363.99 | 369.46 | 360.82 | 369.18 | +2.20% | 439,500 |
| 2025-12-03 | 355.16 | 362.10 | 354.11 | 361.23 | +1.65% | 507,200 |
| 2025-12-02 | 358.83 | 359.96 | 355.22 | 355.35 | -0.82% | 361,800 |
| 2025-12-01 | 352.48 | 360.54 | 351.41 | 358.29 | +0.63% | 421,200 |
| 2025-11-28 | 359.59 | 359.59 | 355.02 | 356.04 | +0.66% | 187,400 |
| 2025-11-26 | 350.21 | 356.01 | 350.21 | 353.71 | +1.52% | 371,500 |
| 2025-11-25 | 346.73 | 349.69 | 342.51 | 348.40 | +0.06% | 404,500 |
| 2025-11-24 | 343.72 | 350.68 | 340.96 | 348.19 | +1.21% | 668,000 |
| 2025-11-21 | 345.07 | 346.25 | 334.70 | 344.02 | +0.34% | 729,100 |
| 2025-11-20 | 358.39 | 364.38 | 340.77 | 342.86 | -3.79% | 763,700 |
| 2025-11-19 | 357.39 | 362.55 | 353.09 | 356.37 | +0.22% | 401,800 |
| 2025-11-18 | 358.57 | 363.24 | 355.40 | 355.58 | -1.61% | 877,800 |
| 2025-11-17 | 368.32 | 371.57 | 356.40 | 361.40 | -2.48% | 745,900 |
| 2025-11-14 | 368.50 | 375.51 | 365.35 | 370.59 | -0.50% | 358,600 |
| 2025-11-13 | 374.26 | 379.47 | 370.02 | 372.44 | -1.11% | 499,000 |
| 2025-11-12 | 381.87 | 385.44 | 375.57 | 376.62 | -0.32% | 608,600 |
| 2025-11-11 | 373.91 | 381.83 | 373.00 | 377.82 | +0.66% | 483,600 |
| 2025-11-10 | 375.36 | 378.92 | 371.69 | 375.36 | +0.50% | 540,300 |
| 2025-11-07 | 371.88 | 373.80 | 363.75 | 373.50 | +0.22% | 593,400 |
| 2025-11-06 | 373.41 | 374.47 | 368.05 | 372.67 | -0.50% | 537,500 |
| 2025-11-05 | 377.01 | 380.63 | 371.42 | 374.54 | +0.01% | 672,400 |
| 2025-11-04 | 374.31 | 378.86 | 371.79 | 374.49 | -1.17% | 718,400 |
| 2025-11-03 | 375.37 | 384.17 | 370.78 | 378.94 | +0.43% | 1,519,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+12.35%). Worst month: Mar (-7.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is LPL Financial Holdings Inc's (LPLA) latest close?
283.74 on 2026-10-30, from the Closelook data lake's daily price record.
What is LPLA's 52-week high and low?
400.16 high and 260.15 low over the trailing 52 weeks, as of 2026-10-30.
What is LPL Financial Holdings Inc's strongest and weakest month historically?
Historically, LPLA's strongest calendar month has been Oct (average +12.35%) and its weakest Mar (average -7.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LPLA?
Mixed moving-average stack: Trades -14.1% vs the 50-day and -12% vs the 200-day average, 29% below the 52-week high and +9.1% off the 52-week low; a golden cross printed 46 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LPLA above its 50-day and 200-day moving averages?
LPL Financial Holdings Inc trades 14.1% below its 50-day and 12.0% below its 200-day moving average (10.4% below its 20-day). As of 2026-10-30.