Explain this page
Arphra AIPlain-English read on LPL Financial Holdings Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 274.11 | 278.23 | 267.34 | 272.52 | 272.52 | 272.52 | 0.00% | 684,800 |
| Jun 01, 2026 | 270.85 | 279.43 | 270.75 | 275.04 | 275.04 | 275.04 | 0.00% | 775,223 |
| May 29, 2026 | 265.64 | 276.13 | 265.64 | 273.77 | 273.77 | 273.77 | 0.00% | 2,078,400 |
| May 28, 2026 | 270.55 | 271.41 | 265.26 | 265.86 | 265.86 | 265.86 | 0.00% | 1,064,495 |
| May 27, 2026 | 281.80 | 283.89 | 260.15 | 271.46 | 271.46 | 271.46 | 0.00% | 1,754,400 |
| May 26, 2026 | 286.05 | 286.05 | 278.26 | 282.42 | 282.42 | 282.42 | 0.00% | 943,018 |
| May 22, 2026 | 287.82 | 291.41 | 284.04 | 285.78 | 285.78 | 285.78 | 0.00% | 845,300 |
| May 21, 2026 | 284.91 | 287.96 | 274.93 | 287.82 | 287.82 | 287.82 | 0.00% | 1,924,400 |
| May 20, 2026 | 288.35 | 292.15 | 282.78 | 283.83 | 283.83 | 283.83 | 0.00% | 1,188,000 |
| May 19, 2026 | 297.82 | 298.52 | 286.98 | 287.36 | 287.36 | 287.36 | 0.00% | 1,176,600 |
| May 18, 2026 | 299.00 | 308.39 | 293.49 | 295.62 | 295.62 | 295.62 | 0.00% | 979,500 |
| May 15, 2026 | 298.59 | 304.71 | 295.00 | 299.73 | 299.73 | 299.73 | 0.00% | 566,029 |
| May 14, 2026 | 301.31 | 304.90 | 295.70 | 298.21 | 298.21 | 298.21 | 0.00% | 618,000 |
| May 13, 2026 | 292.95 | 302.21 | 291.03 | 301.18 | 301.18 | 301.18 | 0.00% | 596,900 |
| May 12, 2026 | 288.34 | 297.39 | 284.26 | 294.48 | 294.48 | 294.48 | 0.00% | 1,207,297 |
| May 11, 2026 | 303.88 | 308.96 | 285.35 | 289.04 | 289.04 | 289.04 | 0.00% | 1,707,100 |
| May 08, 2026 | 311.95 | 314.31 | 302.03 | 303.52 | 303.52 | 303.52 | 0.00% | 1,133,343 |
| May 07, 2026 | 327.43 | 329.53 | 309.14 | 309.62 | 309.62 | 309.62 | 0.00% | 862,097 |
| Apr 10, 2026 | 314.34 | 315.97 | 307.55 | 312.53 | 312.53 | 312.53 | 0.00% | 913,235 |
| Apr 09, 2026 | 310.12 | 316.34 | 307.57 | 314.57 | 314.57 | 314.57 | 0.00% | 577,700 |
| Apr 08, 2026 | 308.98 | 315.90 | 306.75 | 310.79 | 310.79 | 310.79 | 0.00% | 1,002,000 |
| Apr 07, 2026 | 294.01 | 299.38 | 292.52 | 297.43 | 297.43 | 297.43 | 0.00% | 927,600 |
| Apr 06, 2026 | 293.39 | 299.38 | 292.06 | 294.46 | 294.46 | 294.46 | 0.00% | 616,618 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.