LPL Financial Holdings Inc. Common Stockのデータ

LPL Financial Holdings Inc. Common Stockの基本情報

名前 LPL Financial Holdings Inc. Common Stock
ティッカー LPLA
国 United States
上場年 2010.0
セクター Finance

LPL Financial Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 133.5 130.57 131.33 133.06 422400.0 133.06
2021-02-12 131.01 128.16 128.16 130.24 353500.0 130.24
2021-02-11 129.63 126.29 129.13 128.68 349600.0 128.68
2021-02-10 128.82 126.06 126.88 128.71 527600.0 128.71
2021-02-09 126.7 122.07 123.89 126.18 449100.0 126.18
2021-02-08 126.59 122.27 125.44 123.85 903500.0 123.85
2021-02-05 127.2 118.94 118.94 125.68 1338200.0 125.68
2021-02-04 119.2 116.16 116.43 117.98 540600.0 117.98
2021-02-03 117.62 113.28 113.28 115.85 595300.0 115.85
2021-02-02 115.14 111.15 112.15 114.38 959800.0 114.38
2021-02-01 112.17 109.51 109.72 110.92 592600.0 110.92
2021-01-29 111.29 107.24 110.58 108.34 531800.0 108.34
2021-01-28 111.37 104.58 107.04 110.65 1137400.0 110.65
2021-01-27 111.35 103.88 110.0 105.25 1257700.0 105.25
2021-01-26 113.99 110.87 113.0 111.62 948600.0 111.62
2021-01-25 114.71 111.6 114.71 112.61 303700.0 112.61
2021-01-22 115.98 113.85 115.34 114.93 491200.0 114.93
2021-01-21 120.38 116.8 120.38 116.8 621100.0 116.8
2021-01-20 121.07 117.92 120.31 119.55 536800.0 119.55
2021-01-19 120.24 116.97 118.92 119.56 416900.0 119.56
2021-01-15 120.36 116.29 118.14 118.73 475400.0 118.73
2021-01-14 121.58 118.75 118.75 119.59 561600.0 119.59
2021-01-13 120.47 115.04 119.31 118.39 847900.0 118.39
2021-01-12 120.71 116.86 118.15 120.38 1383000.0 120.38
2021-01-11 117.47 109.96 113.06 116.8 664000.0 116.8
2021-01-08 115.1 111.66 113.22 114.77 666800.0 114.77
2021-01-07 112.57 109.52 109.71 112.11 637900.0 112.11
2021-01-06 110.19 103.95 104.76 108.69 1136800.0 108.69
2021-01-05 104.39 101.9 102.69 103.11 477100.0 103.11
2021-01-04 105.26 102.63 104.48 103.34 352500.0 103.34
2020-12-31 105.43 103.69 104.26 104.22 296600.0 104.22
2020-12-30 104.61 103.29 104.02 104.0 216400.0 104.0
2020-12-29 104.44 103.16 103.68 104.05 306400.0 104.05
2020-12-28 105.1 103.21 104.25 104.25 205900.0 104.25
2020-12-24 104.89 103.37 104.57 103.84 89300.0 103.84
2020-12-23 105.77 103.83 105.01 104.25 461600.0 104.25
2020-12-22 104.15 102.45 103.48 103.61 393400.0 103.61
2020-12-21 104.0 101.59 102.73 103.16 431400.0 103.16
2020-12-18 104.19 102.61 103.03 103.55 727600.0 103.55
2020-12-17 102.91 101.31 102.32 102.77 298800.0 102.77
2020-12-16 102.18 100.6 101.66 102.04 454800.0 102.04
2020-12-15 101.6 97.85 98.95 101.17 564200.0 101.17
2020-12-14 99.89 97.62 98.99 97.77 302300.0 97.77
2020-12-11 98.09 96.05 96.91 97.65 317600.0 97.65
2020-12-10 98.53 96.99 97.51 97.97 538500.0 97.97
2020-12-09 99.11 97.78 97.84 98.45 397700.0 98.45
2020-12-08 99.64 97.66 98.3 98.15 545700.0 98.15
2020-12-07 100.85 98.95 99.95 99.26 518300.0 99.26
2020-12-04 102.53 99.13 99.13 101.46 1088400.0 101.46
2020-12-03 100.0 97.16 100.0 98.64 1978300.0 98.64
2020-12-02 95.25 92.28 93.37 95.13 963300.0 95.13
2020-12-01 93.77 91.93 92.73 93.33 637700.0 93.33
2020-11-30 92.99 90.26 92.99 90.77 511700.0 90.77
2020-11-27 94.52 92.3 93.53 92.74 276400.0 92.74
2020-11-25 94.23 92.95 93.83 93.39 265000.0 93.39
2020-11-24 95.87 93.33 94.06 94.82 539200.0 94.82
2020-11-23 92.58 90.69 90.69 92.08 408200.0 92.08
2020-11-20 91.11 89.65 90.58 90.07 424900.0 90.07
2020-11-19 92.71 90.45 92.7 90.95 506800.0 90.95
2020-11-18 93.22 91.54 92.54 91.7 542800.0 91.7
2020-11-17 93.06 90.01 92.01 92.62 688900.0 92.62
2020-11-16 92.01 90.53 91.22 91.31 808700.0 91.31
2020-11-13 90.16 86.45 86.78 89.54 640700.0 89.54
2020-11-12 87.34 85.94 86.79 86.57 734200.0 86.57
2020-11-11 89.22 86.42 88.07 87.84 1423200.0 87.84
2020-11-10 88.21 84.07 85.86 87.87 882100.0 87.87
2020-11-09 89.59 79.92 81.95 85.84 1277300.0 85.59
2020-11-06 79.29 76.13 78.91 76.15 984200.0 75.93
2020-11-05 80.1 78.02 78.74 78.64 2405400.0 78.41
2020-11-04 81.83 78.37 81.03 78.45 1258000.0 78.22
2020-11-03 83.37 80.86 82.0 82.78 700200.0 82.54
2020-11-02 81.34 79.47 81.22 80.53 556500.0 80.3
2020-10-30 80.09 76.46 76.77 79.93 878500.0 79.7
2020-10-29 78.66 75.25 76.38 77.67 862400.0 77.44
2020-10-28 78.56 75.85 78.17 76.81 609200.0 76.59
2020-10-27 81.64 79.39 81.29 79.63 314700.0 79.4
2020-10-26 81.86 79.52 81.67 80.97 446000.0 80.73
2020-10-23 84.15 83.03 84.1 83.19 362800.0 82.95
2020-10-22 83.17 81.24 81.52 83.14 390700.0 82.9
2020-10-21 83.95 81.19 83.93 81.54 352800.0 81.3
2020-10-20 84.71 82.84 83.66 82.84 374400.0 82.6
2020-10-19 84.43 82.09 84.17 82.9 494900.0 82.66
2020-10-16 83.9 81.5 82.25 83.55 414100.0 83.31
2020-10-15 82.12 79.64 79.64 81.93 366600.0 81.69
2020-10-14 82.44 80.76 81.45 80.77 288200.0 80.53
2020-10-13 84.1 81.18 83.35 81.5 380800.0 81.26
2020-10-12 84.75 82.32 82.99 83.98 410700.0 83.74
2020-10-09 83.55 82.5 82.56 82.85 314200.0 82.61
2020-10-08 82.07 80.03 80.35 82.05 356900.0 81.81
2020-10-07 81.72 79.1 80.56 79.93 570700.0 79.7
2020-10-06 82.4 79.27 80.69 79.69 648500.0 79.46
2020-10-05 79.86 77.61 78.17 79.46 1116200.0 79.23
2020-10-02 78.43 75.14 75.44 77.12 649800.0 76.9
2020-10-01 77.63 75.82 76.71 76.65 1018900.0 76.43
2020-09-30 77.7 75.97 76.38 76.67 1107300.0 76.45
2020-09-29 77.03 75.42 77.01 76.04 374700.0 75.82
2020-09-28 78.12 76.25 76.72 77.15 365200.0 76.93
2020-09-25 75.79 73.14 73.8 75.3 342500.0 75.08
2020-09-24 75.11 73.15 74.39 74.35 309800.0 74.13
2020-09-23 77.47 74.64 76.44 74.64 332200.0 74.42
2020-09-22 77.7 74.88 76.62 76.34 369500.0 76.12
2020-09-21 77.8 75.94 76.96 76.53 660800.0 76.31
2020-09-18 80.06 78.6 79.27 78.96 756400.0 78.73
2020-09-17 80.32 78.63 79.71 78.93 491500.0 78.7
2020-09-16 81.6 80.36 80.67 80.72 492600.0 80.48
2020-09-15 81.96 80.01 81.09 80.58 455800.0 80.35
2020-09-14 81.05 78.65 79.3 80.92 455700.0 80.68
2020-09-11 79.9 77.77 78.92 78.58 542600.0 78.35
2020-09-10 81.46 78.83 81.18 79.0 624300.0 78.77
2020-09-09 81.32 79.67 80.4 80.39 622200.0 80.16
2020-09-08 82.9 79.21 81.71 79.61 810300.0 79.38
2020-09-04 85.76 83.16 84.72 83.76 578000.0 83.52
2020-09-03 85.67 83.0 83.59 83.46 480500.0 83.22
2020-09-02 84.62 82.31 83.01 84.4 382500.0 84.15
2020-09-01 82.98 81.32 81.91 82.8 284900.0 82.56
2020-08-31 82.52 81.11 82.3 82.16 446800.0 81.92
2020-08-28 82.89 81.68 82.82 82.36 276500.0 82.12
2020-08-27 82.71 81.04 81.04 82.16 345900.0 81.92
2020-08-26 81.99 80.7 80.95 81.05 211800.0 80.81
2020-08-25 82.25 81.15 82.17 81.67 336700.0 81.43
2020-08-24 81.4 79.99 79.99 81.34 265600.0 81.1
2020-08-21 80.6 79.48 80.05 79.91 140400.0 79.68
2020-08-20 80.91 79.88 80.71 80.05 225200.0 79.82
2020-08-19 82.31 80.29 80.55 81.52 358900.0 81.28
2020-08-18 81.32 79.83 81.3 80.3 381700.0 80.07
2020-08-17 83.51 80.92 83.34 81.17 420200.0 80.93
2020-08-14 84.82 82.63 82.63 83.6 231700.0 83.36
2020-08-13 85.29 83.31 84.74 83.77 791300.0 83.53
2020-08-12 85.19 83.29 84.33 84.37 649300.0 83.88
2020-08-11 85.66 83.94 85.02 84.21 562900.0 83.72
2020-08-10 85.6 83.72 85.49 83.98 639000.0 83.49
2020-08-07 85.2 82.01 82.01 85.09 544400.0 84.59
2020-08-06 83.21 81.26 81.46 82.73 811900.0 82.24
2020-08-05 81.64 80.41 80.74 81.55 459200.0 81.07
2020-08-04 80.89 79.49 80.89 79.99 523900.0 79.52
2020-08-03 81.16 78.54 78.82 80.49 663500.0 80.02
2020-07-31 79.53 76.16 77.31 79.02 1992000.0 78.56
2020-07-30 80.21 78.29 79.06 79.26 782100.0 78.79
2020-07-29 81.61 78.31 78.74 81.04 793800.0 80.56
2020-07-28 77.62 75.52 77.43 76.51 530100.0 76.06
2020-07-27 77.76 74.69 76.02 77.48 698000.0 77.03
2020-07-24 76.4 75.07 76.2 75.95 469500.0 75.5
2020-07-23 77.02 75.85 76.65 76.03 637000.0 75.58
2020-07-22 78.22 76.78 77.98 76.99 721800.0 76.54
2020-07-21 78.46 76.75 76.85 78.16 497600.0 77.7
2020-07-20 77.8 75.82 76.86 76.64 251100.0 76.19
2020-07-17 78.65 77.46 78.13 77.51 429700.0 77.06
2020-07-16 79.43 77.86 78.88 78.19 378000.0 77.73
2020-07-15 79.91 77.03 77.4 79.3 736900.0 78.83
2020-07-14 76.82 75.49 76.31 76.47 439400.0 76.02
2020-07-13 78.41 75.87 77.55 76.07 416200.0 75.62
2020-07-10 76.66 73.96 74.17 76.54 575300.0 76.09
2020-07-09 76.3 73.73 76.3 74.14 469600.0 73.71
2020-07-08 76.66 74.98 75.55 76.65 398900.0 76.2
2020-07-07 77.7 75.18 77.5 75.42 595800.0 74.98
2020-07-06 79.48 77.31 79.1 78.05 571000.0 77.59
2020-07-02 79.24 77.05 78.63 77.12 480200.0 76.67
2020-07-01 79.61 76.67 79.61 76.75 1791200.0 76.3
2020-06-30 79.06 75.7 75.7 78.4 948300.0 77.94
2020-06-29 76.62 73.55 74.08 76.47 678500.0 76.02
2020-06-26 76.3 72.27 75.98 72.77 2492400.0 72.34
2020-06-25 77.67 74.75 76.0 77.43 848700.0 76.98
2020-06-24 79.11 75.79 79.02 75.91 707200.0 75.46
2020-06-23 82.01 80.14 82.01 80.16 638100.0 79.69
2020-06-22 81.08 79.42 80.38 80.18 690600.0 79.71
2020-06-19 83.95 79.77 83.35 80.83 752800.0 80.36
2020-06-18 83.48 81.21 81.99 81.59 726100.0 81.11
2020-06-17 84.01 82.38 82.77 82.8 784900.0 82.31
2020-06-16 84.34 80.25 84.03 81.91 546700.0 81.43
2020-06-15 82.05 77.02 78.01 80.98 939200.0 80.5
2020-06-12 81.17 77.23 79.35 80.0 1062200.0 79.53
2020-06-11 80.34 76.45 79.14 76.57 2183400.0 76.12
2020-06-10 85.07 82.43 84.92 82.94 1432900.0 82.45
2020-06-09 86.25 82.98 84.95 85.54 1393400.0 85.04
2020-06-08 84.59 81.9 84.02 84.36 1167100.0 83.87
2020-06-05 85.16 81.02 83.63 82.06 1663900.0 81.58
2020-06-04 79.92 76.62 77.75 79.32 970700.0 78.85
2020-06-03 79.19 75.96 77.12 78.5 712500.0 78.04
2020-06-02 76.0 73.51 74.49 75.44 2171200.0 75.0
2020-06-01 74.39 70.98 71.46 73.39 621800.0 72.96
2020-05-29 72.66 70.51 71.38 71.39 727600.0 70.97
2020-05-28 75.2 71.64 75.2 72.44 778800.0 72.01
2020-05-27 75.44 72.75 74.88 74.47 814000.0 74.03
2020-05-26 73.34 70.42 70.88 72.65 858300.0 71.98
2020-05-22 68.82 66.49 68.26 67.81 515600.0 67.18
2020-05-21 69.95 68.08 69.13 68.14 440400.0 67.51
2020-05-20 70.53 68.5 69.81 69.66 1045700.0 69.01
2020-05-19 70.31 66.32 67.89 67.06 1072500.0 66.44
2020-05-18 69.35 66.04 67.69 68.4 860900.0 67.76
2020-05-15 63.58 60.6 60.71 62.75 614700.0 62.17
2020-05-14 61.9 57.35 57.56 61.55 847500.0 60.98
2020-05-13 61.21 58.05 60.71 59.39 1110100.0 58.84
2020-05-12 66.6 61.34 66.57 61.55 1328900.0 60.98
2020-05-11 66.52 63.75 64.46 65.35 1014800.0 64.74
2020-05-08 67.32 65.85 66.22 66.14 712300.0 65.53
2020-05-07 66.86 63.97 63.99 64.74 951800.0 64.14
2020-05-06 63.48 61.21 62.36 62.62 705800.0 62.04
2020-05-05 64.65 61.92 62.5 62.17 579800.0 61.59
2020-05-04 63.76 60.33 60.51 61.74 806200.0 61.17
2020-05-01 67.63 61.48 65.63 61.98 2225500.0 61.4
2020-04-30 61.08 58.64 59.38 60.22 1110800.0 59.66
2020-04-29 62.45 58.74 60.67 61.45 730500.0 60.88
2020-04-28 60.17 56.51 59.32 58.13 963000.0 57.59
2020-04-27 57.38 53.94 54.71 56.81 742100.0 56.28
2020-04-24 54.09 52.18 52.53 53.42 508400.0 52.92
2020-04-23 53.22 50.99 52.25 52.39 494300.0 51.9
2020-04-22 52.44 50.84 51.92 51.63 599600.0 51.15
2020-04-21 51.83 50.0 50.27 50.8 509800.0 50.33
2020-04-20 53.13 51.15 52.09 52.28 805200.0 51.79
2020-04-17 57.33 53.65 56.0 53.8 956900.0 53.3
2020-04-16 55.46 52.34 55.0 53.35 836500.0 52.85
2020-04-15 55.4 53.0 53.23 54.77 629800.0 54.26
2020-04-14 56.95 54.78 56.53 56.16 864400.0 55.64
2020-04-13 57.3 53.65 57.3 55.19 639300.0 54.68
2020-04-09 58.92 54.46 55.73 57.58 1232600.0 57.05
2020-04-08 55.08 52.13 53.58 54.45 720300.0 53.94
2020-04-07 57.31 52.12 57.31 52.48 819700.0 51.99
2020-04-06 53.68 51.05 52.56 53.31 1542000.0 52.81
2020-04-03 51.82 47.57 51.36 48.65 1070200.0 48.2
2020-04-02 53.16 49.57 51.63 51.39 983000.0 50.91
2020-04-01 53.1 50.22 50.64 51.93 992000.0 51.45
2020-03-31 57.54 54.23 54.86 54.43 722600.0 53.92
2020-03-30 55.65 50.2 52.82 55.15 597600.0 54.64
2020-03-27 54.17 50.61 52.66 52.91 780500.0 52.42
2020-03-26 58.26 52.57 56.25 56.33 1215200.0 55.81
2020-03-25 58.04 48.57 52.86 53.96 1342000.0 53.46
2020-03-24 51.94 41.93 41.93 51.79 1078600.0 51.31
2020-03-23 45.35 40.36 43.94 41.52 1175700.0 41.13
2020-03-20 50.03 41.88 45.87 44.82 1938900.0 44.4
2020-03-19 47.77 37.17 37.91 45.19 1632300.0 44.77
2020-03-18 47.74 32.01 45.55 39.02 2330500.0 38.66
2020-03-17 55.33 48.53 53.44 49.85 1680700.0 49.39
2020-03-16 55.14 50.47 52.24 52.65 1668200.0 51.91
2020-03-13 59.76 51.78 54.42 59.76 1350300.0 58.92
2020-03-12 55.54 49.49 53.67 50.4 1753900.0 49.69
2020-03-11 60.49 56.48 58.45 57.97 1666100.0 57.16
2020-03-10 60.86 55.46 59.05 60.38 1741600.0 59.54
2020-03-09 65.39 56.07 60.18 56.14 2124000.0 55.35
2020-03-06 67.89 63.22 63.22 66.47 1593500.0 65.54
2020-03-05 70.89 64.88 70.3 66.24 2289000.0 65.31
2020-03-04 76.36 69.12 75.93 72.61 1896400.0 71.59
2020-03-03 82.75 74.82 82.43 75.41 1441000.0 74.35
2020-03-02 82.82 78.94 80.03 82.5 1299500.0 81.35
2020-02-28 80.69 77.39 78.4 79.48 962000.0 78.37
2020-02-27 84.92 79.79 80.73 81.34 1164500.0 80.2
2020-02-26 86.27 82.76 84.86 83.29 701400.0 82.12
2020-02-25 89.54 84.36 87.78 84.48 1086700.0 83.3
2020-02-24 91.28 87.43 91.25 87.57 866400.0 86.34
2020-02-21 98.72 94.8 98.57 94.86 684300.0 93.53
2020-02-20 99.55 97.02 97.22 98.81 683600.0 97.43
2020-02-19 97.7 94.79 95.08 97.49 669100.0 96.13
2020-02-18 94.87 93.57 93.57 94.38 466300.0 93.06