LPL Financial Stock Price History
NASDAQ: LPLAFinanceInvestment Bankers/Brokers/ServiceUSD
330.88+2.88 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LPLA price history at a glance
The price history for LPL Financial (LPLA) on this page begins on November 15, 2010, when the stock closed at $32.60; it most recently closed at $330.88 on October 5, 2026. The highest price in this record is $403.58, reached on July 28, 2025; the latest close is 18.0% below that peak. Across the 15 complete calendar years in the table, LPLA finished higher in 10 and lower in 5. Its best year was 2017 (+62.3%) and its worst was 2016 (-17.4%).
Over roughly 16 years the share price changed +915.0%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, LPLA has gained 1.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $403.58
- Date of high
- Jul 28, 2025
- Low since 2010
- $15.38
- Date of low
- Feb 8, 2016
- 52-week high
- $400.16
- 52-week low
- $260.15
- IPO year
- 2010
- Last close
- $330.88
LPLA returns
1 week
+4.56%
1 month
-5.35%
3 months
+4.37%
6 months
+5.87%
Year to date
-7.36%
1 year
+1.05%
3 years
+45.21%
5 years
+91.81%
LPLA price return, excluding dividends.
LPLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 330.88 | -8.50% |
| 2025 | 361.63 | +8.57% |
| 2024 | 333.09 | +46.34% |
| 2023 | 227.62 | +5.30% |
| 2022 | 216.17 | +35.03% |
| 2021 | 160.09 | +53.61% |
| 2020 | 104.22 | +12.87% |
| 2019 | 92.34 | +49.64% |
| 2018 | 61.71 | +8.00% |
| 2017 | 57.14 | +62.28% |
| 2016 | 35.21 | -17.44% |
| 2015 | 42.65 | -4.74% |
| 2014 | 44.77 | -5.81% |
| 2013 | 47.53 | +61.28% |
| 2012 | 29.47 | -3.50% |
| 2011 | 30.54 | -16.03% |
| 2010* | 36.37 | +11.56% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
LPLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 331.71 | 335.42 | 328.70 | 330.88 | +0.88% | |
| 324.77 | 333.89 | 323.43 | 328.00 | +0.99% | |
| 331.13 | 332.80 | 322.08 | 324.80 | -2.28% | |
| 331.87 | 336.07 | 330.53 | 332.39 | +0.12% | |
| 319.86 | 334.35 | 315.95 | 331.98 | +4.91% | |
| 311.27 | 317.41 | 308.00 | 316.44 | +1.37% | |
| 301.56 | 314.31 | 300.00 | 312.15 | +2.08% | |
| 307.39 | 308.31 | 303.26 | 305.80 | -0.73% | |
| 312.90 | 314.41 | 305.05 | 308.05 | -1.48% | |
| 314.34 | 315.26 | 310.01 | 312.68 | -0.53% | |
| 309.23 | 319.57 | 309.23 | 314.36 | +3.83% | |
| 303.33 | 306.75 | 295.58 | 302.76 | +0.10% | |
| 309.90 | 315.41 | 301.79 | 302.47 | -1.64% | |
| 332.76 | 334.21 | 300.55 | 307.50 | -7.45% | |
| 332.77 | 335.93 | 327.28 | 332.26 | +1.27% | |
| 329.94 | 335.30 | 326.97 | 328.09 | -0.56% | |
| 334.15 | 337.71 | 328.63 | 329.94 | -0.93% | |
| 338.91 | 342.54 | 328.46 | 333.04 | -2.55% | |
| 344.97 | 348.66 | 340.26 | 341.74 | -1.13% | |
| 352.46 | 354.82 | 339.49 | 345.66 | -2.30% | |
| 349.27 | 354.51 | 345.33 | 353.78 | +1.88% | |
| 351.28 | 353.06 | 347.12 | 347.26 | -0.67% | |
| 348.42 | 352.26 | 344.65 | 349.60 | -0.18% | |
| 355.24 | 357.10 | 347.84 | 350.22 | -2.54% | |
| 355.43 | 359.34 | 353.49 | 359.33 | -0.31% | |
| 355.10 | 365.80 | 355.10 | 360.45 | +1.51% | |
| 357.63 | 368.75 | 352.64 | 355.10 | -0.71% | |
| 369.40 | 370.00 | 354.46 | 357.63 | -3.38% | |
| 369.18 | 372.92 | 368.52 | 370.14 | -0.15% | |
| 361.89 | 371.46 | 358.99 | 370.69 | +2.62% | |
| 357.36 | 363.95 | 355.73 | 361.22 | +0.27% | |
| 359.87 | 365.00 | 344.45 | 360.25 | -0.45% | |
| 363.94 | 365.00 | 357.48 | 361.88 | -0.63% | |
| 362.85 | 369.98 | 361.70 | 364.18 | +0.78% | |
| 354.02 | 363.15 | 353.11 | 361.35 | +2.07% | |
| 360.65 | 361.73 | 352.05 | 354.02 | -1.45% | |
| 371.58 | 373.05 | 357.72 | 359.23 | -2.58% | |
| 369.58 | 372.29 | 366.88 | 368.73 | +0.14% | |
| 370.67 | 375.03 | 366.35 | 368.20 | -0.67% | |
| 375.14 | 375.25 | 369.59 | 370.67 | -1.14% | |
| 376.59 | 379.00 | 370.55 | 374.96 | -0.46% | |
| 368.98 | 376.99 | 366.35 | 376.68 | +1.48% | |
| 369.02 | 375.50 | 369.02 | 371.19 | -0.25% | |
| 362.63 | 372.28 | 362.63 | 372.11 | +2.61% | |
| 355.74 | 362.69 | 354.93 | 362.63 | +1.00% | |
| 363.43 | 365.00 | 355.53 | 359.05 | -0.24% | |
| 357.16 | 364.95 | 356.45 | 359.92 | +1.60% | |
| 358.00 | 362.52 | 352.14 | 354.24 | -1.70% | |
| 353.60 | 364.21 | 351.85 | 360.35 | +1.88% | |
| 349.00 | 360.26 | 347.70 | 353.70 | +4.28% | |
| 337.04 | 340.78 | 334.60 | 339.17 | +0.41% | |
| 342.01 | 343.75 | 336.79 | 337.78 | -1.35% | |
| 332.72 | 342.61 | 326.94 | 342.40 | +3.22% | |
| 331.20 | 335.92 | 328.96 | 331.72 | +0.92% | |
| 323.62 | 331.12 | 320.07 | 328.70 | +1.66% | |
| 327.46 | 330.13 | 320.73 | 323.32 | -1.24% | |
| 326.55 | 330.58 | 326.55 | 327.38 | -0.26% | |
| 329.46 | 331.41 | 325.36 | 328.23 | +0.08% | |
| 329.07 | 329.07 | 322.34 | 327.96 | +0.94% | |
| 327.08 | 334.41 | 324.02 | 324.90 | -1.77% | |
| 329.51 | 333.10 | 326.71 | 330.77 | +0.50% | |
| 321.68 | 330.96 | 320.93 | 329.12 | +2.42% | |
| 321.06 | 326.77 | 317.39 | 321.35 | +0.09% | |
| 320.64 | 323.85 | 317.03 | 321.06 | +1.27% | |
| 315.00 | 318.22 | 310.67 | 317.03 | +1.79% | |
| 301.65 | 314.78 | 299.00 | 311.47 | +3.54% | |
| 309.01 | 309.01 | 300.25 | 300.82 | -2.20% | |
| 306.00 | 308.99 | 303.71 | 307.58 | +0.93% | |
| 295.64 | 305.38 | 294.90 | 304.75 | +3.24% | |
| 297.50 | 299.29 | 293.01 | 295.18 | +0.65% | |
| 284.37 | 297.39 | 280.00 | 293.27 | +4.11% | |
| 271.77 | 281.98 | 270.04 | 281.68 | +4.62% | |
| 273.14 | 275.75 | 266.26 | 269.24 | +0.18% | |
| 276.02 | 277.99 | 260.78 | 268.75 | -3.09% | |
| 282.15 | 283.83 | 271.78 | 277.33 | -1.71% | |
| 293.45 | 293.82 | 281.26 | 282.15 | -4.39% | |
| 296.18 | 300.04 | 293.83 | 295.10 | -0.85% | |
| 295.26 | 298.62 | 292.46 | 297.62 | +1.25% | |
| 302.98 | 307.79 | 290.96 | 293.95 | -3.46% | |
| 304.54 | 308.53 | 300.82 | 304.50 | +0.40% | |
| 296.55 | 304.47 | 294.19 | 303.30 | +2.70% | |
| 299.12 | 299.63 | 294.50 | 295.32 | -0.11% | |
| 286.76 | 299.79 | 286.00 | 295.66 | +3.58% | |
| 287.37 | 290.76 | 284.23 | 285.44 | -1.29% | |
| 287.82 | 294.82 | 283.67 | 289.18 | +0.31% | |
| 284.94 | 290.00 | 281.39 | 288.28 | +1.61% | |
| 289.20 | 291.60 | 283.52 | 283.72 | -1.65% | |
| 291.93 | 292.52 | 286.52 | 288.49 | -1.15% | |
| 281.75 | 292.51 | 279.62 | 291.84 | +3.24% | |
| 268.99 | 286.73 | 261.98 | 282.67 | +3.72% | |
| 274.11 | 278.23 | 267.34 | 272.52 | -0.92% | |
| 270.85 | 279.43 | 270.75 | 275.04 | +0.46% | |
| 265.64 | 276.13 | 265.64 | 273.77 | +2.98% | |
| 270.55 | 271.41 | 265.26 | 265.86 | -2.06% | |
| 281.80 | 283.89 | 260.15 | 271.46 | -3.88% | |
| 286.05 | 286.05 | 278.26 | 282.42 | -1.18% | |
| 287.82 | 291.41 | 284.04 | 285.78 | -0.71% | |
| 284.91 | 287.96 | 274.93 | 287.82 | +1.41% | |
| 288.35 | 292.16 | 282.78 | 283.83 | -1.23% | |
| 297.82 | 298.52 | 286.98 | 287.36 | -2.79% | |
| 299.00 | 308.39 | 293.49 | 295.62 | -1.37% | |
| 298.59 | 304.71 | 295.00 | 299.73 | +0.51% | |
| 301.31 | 304.90 | 295.70 | 298.21 | -0.99% | |
| 292.95 | 302.21 | 291.03 | 301.18 | +2.28% | |
| 288.34 | 297.39 | 284.26 | 294.48 | +1.88% | |
| 303.88 | 308.96 | 285.35 | 289.04 | -4.77% | |
| 311.95 | 314.31 | 302.03 | 303.52 | -1.97% | |
| 327.43 | 329.53 | 309.14 | 309.62 | -4.65% | |
| 328.90 | 333.26 | 322.97 | 324.73 | -0.87% | |
| 320.85 | 332.09 | 317.83 | 327.58 | +2.10% | |
| 315.63 | 325.01 | 315.00 | 320.85 | +0.70% | |
| 334.15 | 339.99 | 318.03 | 318.63 | -4.64% | |
| 327.33 | 337.27 | 325.90 | 334.13 | +0.98% | |
| 333.71 | 336.87 | 326.35 | 330.89 | -0.85% | |
| 330.58 | 337.00 | 327.57 | 333.71 | +1.00% | |
| 321.42 | 333.82 | 320.21 | 330.39 | +3.08% | |
| 320.76 | 323.53 | 318.03 | 320.51 | -0.15% | |
| 324.41 | 327.54 | 316.15 | 321.00 | -2.07% | |
| 327.53 | 333.17 | 322.53 | 327.78 | +0.60% | |
| 322.75 | 332.99 | 322.75 | 325.81 | +0.73% | |
| 315.38 | 323.81 | 315.38 | 323.46 | +1.91% | |
| 313.40 | 318.61 | 301.97 | 317.41 | +1.55% | |
| 329.56 | 333.08 | 312.27 | 312.57 | -5.68% | |
| 325.86 | 332.81 | 325.86 | 331.41 | +2.78% | |
| 324.77 | 328.00 | 321.69 | 322.45 | +0.17% | |
| 308.42 | 323.23 | 307.01 | 321.89 | +2.99% | |
| 314.34 | 315.97 | 307.55 | 312.53 | -0.65% | |
| 310.12 | 316.34 | 307.57 | 314.57 | +1.22% | |
| 308.98 | 315.90 | 306.75 | 310.79 | +4.49% | |
| 294.01 | 299.38 | 292.52 | 297.43 | +1.01% | |
| 293.39 | 299.38 | 292.06 | 294.46 | +0.27% | |
| 283.89 | 297.22 | 281.51 | 293.67 | +1.52% | |
| 304.46 | 308.01 | 284.30 | 289.27 | -3.84% | |
| 300.42 | 307.05 | 296.23 | 300.83 | +0.22% | |
| 296.27 | 305.86 | 295.66 | 300.18 | +1.10% | |
| 300.86 | 302.31 | 294.00 | 296.90 | -2.25% | |
| 298.68 | 305.84 | 298.68 | 303.72 | +1.01% | |
| 303.38 | 308.82 | 297.75 | 300.68 | +0.17% | |
| 300.35 | 305.12 | 297.80 | 300.17 | -0.04% | |
| 298.45 | 305.64 | 294.72 | 300.28 | +2.46% | |
| 287.00 | 297.68 | 286.22 | 293.08 | +2.71% | |
| 286.72 | 291.45 | 282.63 | 285.34 | -0.98% | |
| 294.24 | 295.35 | 287.36 | 288.16 | -1.93% | |
| 287.60 | 297.41 | 284.93 | 293.82 | +3.44% | |
| 290.20 | 293.44 | 282.27 | 284.05 | -1.72% | |
| 295.12 | 297.27 | 288.92 | 289.03 | -0.20% | |
| 296.24 | 304.61 | 289.19 | 289.62 | -4.40% | |
| 308.11 | 310.73 | 297.87 | 302.96 | -1.73% | |
| 313.36 | 317.40 | 307.60 | 308.30 | -1.44% | |
| 308.62 | 314.11 | 303.10 | 312.80 | -0.24% | |
| 313.83 | 315.29 | 302.49 | 313.56 | -1.06% | |
| 309.20 | 317.51 | 304.15 | 316.92 | +1.62% | |
| 306.47 | 315.53 | 306.47 | 311.88 | +1.85% | |
| 299.20 | 311.64 | 296.03 | 306.22 | +0.07% | |
| 297.06 | 310.78 | 297.06 | 306.00 | +1.87% | |
| 310.68 | 311.85 | 296.22 | 300.38 | -6.00% | |
| 318.50 | 323.86 | 316.11 | 319.55 | +0.34% | |
| 311.36 | 320.89 | 307.41 | 318.47 | +3.16% | |
| 301.25 | 316.79 | 298.31 | 308.70 | +1.59% | |
| 314.98 | 319.32 | 303.74 | 303.88 | -4.81% | |
| 323.96 | 324.27 | 312.79 | 319.22 | -2.65% | |
| 330.00 | 332.13 | 318.99 | 327.92 | -1.28% | |
| 324.82 | 334.17 | 323.96 | 332.18 | +3.10% | |
| 334.70 | 335.27 | 320.62 | 322.19 | -3.74% | |
| 330.00 | 335.80 | 320.96 | 334.70 | +1.42% | |
| 339.31 | 341.31 | 317.00 | 330.00 | -2.56% | |
| 364.18 | 372.76 | 336.53 | 338.67 | -6.08% | |
| 395.40 | 395.49 | 348.51 | 360.58 | -8.31% | |
| 385.14 | 397.76 | 383.83 | 393.25 | +2.11% | |
| 368.56 | 387.51 | 368.19 | 385.14 | +3.44% | |
| 385.71 | 388.13 | 362.96 | 372.34 | -4.27% | |
| 387.25 | 400.16 | 377.18 | 388.96 | +0.52% | |
| 379.36 | 390.00 | 371.93 | 386.94 | +2.82% | |
| 362.23 | 377.47 | 362.23 | 376.33 | +3.25% | |
| 359.54 | 365.66 | 347.11 | 364.50 | +0.49% | |
| 370.57 | 379.08 | 360.79 | 362.71 | -1.14% | |
| 366.80 | 371.52 | 363.28 | 366.90 | +0.51% | |
| 359.15 | 368.52 | 356.59 | 365.05 | +1.69% | |
| 362.21 | 365.71 | 356.25 | 358.99 | -0.86% | |
| 378.05 | 378.50 | 361.68 | 362.11 | -4.26% | |
| 379.26 | 380.13 | 371.25 | 378.24 | +1.97% | |
| 368.76 | 380.56 | 368.76 | 370.95 | +1.10% | |
| 372.50 | 379.08 | 366.53 | 366.93 | -3.09% | |
| 379.32 | 383.30 | 373.41 | 378.62 | +0.48% | |
| 376.59 | 385.00 | 374.19 | 376.83 | +1.35% | |
| 360.51 | 373.19 | 358.42 | 371.82 | +2.03% | |
| 365.00 | 366.20 | 357.06 | 364.41 | -0.26% | |
| 355.78 | 366.11 | 355.00 | 365.36 | +1.54% | |
| 364.40 | 364.99 | 359.08 | 359.82 | -0.70% | |
| 356.07 | 364.65 | 356.07 | 362.36 | +0.83% | |
| 374.79 | 376.06 | 358.86 | 359.38 | -4.56% | |
| 372.92 | 379.15 | 366.35 | 376.56 | +1.74% | |
| 363.63 | 376.35 | 363.63 | 370.12 | +2.35% | |
| 358.01 | 364.91 | 356.00 | 361.63 | +1.25% | |
| 359.94 | 360.00 | 355.50 | 357.17 | -0.72% | |
| 365.38 | 366.78 | 355.31 | 359.75 | -1.77% | |
| 372.94 | 373.59 | 365.50 | 366.25 | -1.59% | |
| 372.98 | 373.99 | 370.23 | 372.16 | -0.33% | |
| 374.39 | 376.17 | 372.58 | 373.38 | -0.24% | |
| 371.96 | 377.53 | 370.89 | 374.28 | +0.97% | |
| 361.58 | 371.32 | 359.85 | 370.70 | +2.27% | |
| 352.38 | 365.59 | 351.95 | 362.46 | +2.76% | |
| 356.32 | 357.63 | 350.41 | 352.74 | -0.84% | |
| 369.44 | 369.82 | 354.00 | 355.72 | -3.33% | |
| 370.40 | 373.98 | 366.36 | 367.97 | -1.46% | |
| 381.95 | 385.50 | 370.67 | 373.43 | -1.98% | |
| 391.16 | 391.16 | 380.35 | 380.96 | -1.68% | |
| 381.00 | 389.51 | 378.91 | 387.45 | +0.12% | |
| 378.84 | 389.57 | 374.68 | 386.99 | +3.28% | |
| 369.41 | 382.57 | 369.41 | 374.71 | +1.69% | |
| 369.64 | 373.23 | 366.29 | 368.50 | -0.68% | |
| 366.04 | 373.89 | 364.67 | 371.01 | +0.50% | |
| 363.99 | 369.46 | 360.82 | 369.18 | +2.20% | |
| 355.16 | 362.10 | 354.11 | 361.23 | +1.65% | |
| 358.83 | 359.96 | 355.22 | 355.35 | -0.82% | |
| 352.48 | 360.54 | 351.41 | 358.29 | +0.63% | |
| 359.59 | 359.59 | 355.02 | 356.04 | +0.66% | |
| 350.21 | 356.01 | 350.21 | 353.71 | +1.52% | |
| 346.73 | 349.69 | 342.51 | 348.40 | +0.06% | |
| 343.72 | 350.68 | 340.96 | 348.19 | +1.21% | |
| 345.07 | 346.25 | 334.70 | 344.02 | +0.34% | |
| 358.39 | 364.38 | 340.77 | 342.86 | -3.79% | |
| 357.39 | 362.55 | 353.09 | 356.37 | +0.22% | |
| 358.57 | 363.24 | 355.40 | 355.58 | -1.61% | |
| 368.32 | 371.57 | 356.40 | 361.40 | -2.48% | |
| 368.50 | 375.51 | 365.35 | 370.59 | -0.50% | |
| 374.26 | 379.47 | 370.02 | 372.44 | -1.11% | |
| 381.87 | 385.44 | 375.57 | 376.62 | -0.32% | |
| 373.91 | 381.83 | 373.00 | 377.82 | +0.66% | |
| 375.36 | 378.92 | 371.69 | 375.36 | +0.50% | |
| 371.88 | 373.80 | 363.75 | 373.50 | +0.22% | |
| 373.41 | 374.47 | 368.05 | 372.67 | -0.50% | |
| 377.01 | 380.63 | 371.42 | 374.54 | +0.01% | |
| 374.31 | 378.86 | 371.79 | 374.49 | -1.17% | |
| 375.37 | 384.17 | 370.78 | 378.94 | +0.43% | |
| 375.65 | 395.75 | 368.38 | 377.31 | +11.47% | |
| 343.27 | 347.01 | 337.01 | 338.49 | -1.49% | |
| 339.20 | 345.61 | 336.96 | 343.62 | +0.15% | |
| 343.34 | 345.34 | 340.06 | 343.10 | -0.10% | |
| 342.46 | 348.50 | 341.44 | 343.43 | +0.93% | |
| 339.61 | 343.41 | 338.02 | 340.25 | +0.58% | |
| 340.51 | 340.96 | 336.72 | 338.29 | -0.26% | |
| 340.61 | 342.28 | 336.95 | 339.18 | +0.30% | |
| 338.04 | 341.25 | 336.94 | 338.18 | -0.49% | |
| 340.14 | 345.15 | 338.95 | 339.83 | +0.56% | |
| 330.29 | 339.55 | 324.19 | 337.94 | +1.35% | |
| 330.15 | 341.25 | 326.27 | 333.43 | +1.27% | |
| 323.70 | 330.62 | 323.70 | 329.25 | +2.57% | |
| 316.93 | 325.24 | 315.13 | 320.99 | +1.03% | |
| 318.05 | 324.22 | 315.79 | 317.71 | +0.78% | |
| 329.28 | 331.56 | 314.74 | 315.24 | -3.73% | |
| 327.04 | 329.14 | 324.28 | 327.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LPLA chart for longer ranges.