LPL Financial

LPLA
🏛️ usa →
332.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 331.55 334.36 331.55 334.36 6.0K
09:31 334.07 334.07 334.07 334.07 1.6K
09:34 334.98 334.98 334.98 334.98 1.0K
09:35 332.25 332.25 330.74 330.74 0.7K
09:36 332.35 332.35 332.35 332.35 0.2K
09:37 331.45 331.45 331.45 331.45 0.5K
09:39 330.00 330.00 330.00 330.00 1.5K
09:40 330.00 330.99 330.00 330.99 2.8K
09:42 331.00 331.00 331.00 331.00 2.8K
09:43 330.80 330.80 330.80 330.80 0.3K
09:45 330.80 330.80 330.80 330.80 1.3K
09:49 332.56 332.56 332.56 332.56 0.4K
09:50 331.87 331.87 331.87 331.87 0.4K
09:51 330.64 331.47 330.64 331.47 1.0K
09:53 332.17 332.17 332.17 332.17 0.6K
09:54 331.91 331.91 331.91 331.91 0.3K
09:55 332.30 332.54 332.30 332.54 1.5K
09:59 333.26 333.26 333.26 333.26 0.8K
10:00 333.45 333.45 333.45 333.45 1.0K
10:06 333.83 333.83 333.83 333.83 1.0K
10:08 334.46 334.46 334.46 334.46 0.7K
10:09 334.42 334.66 334.42 334.66 1.4K
10:10 334.74 334.74 334.74 334.74 0.5K
10:11 335.28 335.63 335.25 335.63 1.9K
10:12 335.25 335.31 335.25 335.31 2.9K
10:13 336.35 336.35 336.35 336.35 0.5K
10:14 336.35 336.35 336.35 336.35 2.3K
10:15 336.52 336.52 336.52 336.52 0.9K
10:17 336.70 336.70 336.70 336.70 0.4K
10:18 337.38 337.38 336.30 337.20 1.9K
10:19 336.64 336.64 336.64 336.64 0.6K
10:20 337.12 337.12 337.12 337.12 0.9K
10:24 337.52 337.52 337.52 337.52 0.8K
10:26 336.68 336.68 336.68 336.68 2.2K
10:27 337.21 337.21 336.86 336.86 0.7K
10:28 336.97 336.97 336.97 336.97 0.5K
10:30 336.66 336.66 336.66 336.66 3.0K
10:37 336.84 336.84 336.84 336.84 0.3K
10:39 336.19 336.19 336.19 336.19 1.0K
10:45 336.66 337.02 336.64 337.02 1.9K
10:50 336.94 336.94 336.93 336.93 2.8K
10:53 336.51 336.86 336.40 336.40 4.6K
10:56 335.93 335.93 335.85 335.85 1.7K
10:57 335.85 335.85 335.84 335.84 0.8K
11:00 335.36 335.36 335.36 335.36 2.1K
11:06 335.32 335.43 335.32 335.43 1.7K
11:11 335.27 335.98 335.27 335.98 1.2K
11:12 336.29 336.29 336.29 336.29 1.1K
11:13 336.18 336.18 336.06 336.06 1.3K
11:19 335.78 335.78 335.78 335.78 0.6K
11:22 335.40 335.40 335.40 335.40 0.6K
11:23 335.40 335.40 335.40 335.40 0.5K
11:24 335.15 335.15 335.15 335.15 0.4K
11:25 335.35 335.35 335.29 335.34 4.0K
11:30 335.94 335.94 335.94 335.94 0.3K
11:31 335.74 335.74 335.74 335.74 1.0K
11:36 336.35 336.35 336.31 336.31 3.5K
11:38 336.48 336.48 336.48 336.48 0.8K
11:40 336.31 336.31 335.95 336.16 2.7K
11:43 336.61 336.61 336.61 336.61 1.7K
11:47 336.55 336.55 336.55 336.55 0.8K
11:50 336.50 336.53 336.50 336.53 0.8K
11:51 336.53 336.57 336.53 336.57 1.9K
11:56 336.39 336.39 336.39 336.39 0.3K
11:57 336.12 336.12 336.12 336.12 1.3K
11:58 335.79 335.79 335.76 335.76 1.3K
11:59 335.68 335.68 335.59 335.59 2.8K
12:00 336.00 336.24 336.00 336.24 2.3K
12:03 335.47 335.47 335.47 335.47 0.8K
12:04 335.29 335.29 335.29 335.29 0.5K
12:05 335.19 335.19 335.19 335.19 0.1K
12:06 335.56 335.56 335.56 335.56 1.2K
12:12 335.28 335.28 335.12 335.12 1.8K
12:15 335.39 335.39 335.39 335.39 1.1K
12:21 335.39 335.39 334.92 334.92 2.0K
12:25 335.64 335.64 335.63 335.63 0.8K
12:26 335.25 335.25 335.25 335.25 0.4K
12:27 334.86 334.86 334.86 334.86 1.8K
12:33 335.81 335.81 335.81 335.81 0.8K
12:39 335.97 335.97 335.97 335.97 0.6K
12:40 335.42 335.42 335.42 335.42 2.4K
12:44 335.36 335.36 335.36 335.36 0.5K
12:45 335.46 335.46 335.46 335.46 2.8K
12:58 335.27 335.27 335.27 335.27 0.2K
12:59 335.06 335.06 335.06 335.06 0.4K
13:00 334.94 335.21 334.91 335.21 1.5K
13:02 334.85 334.85 334.85 334.85 1.6K
13:05 335.40 335.40 335.39 335.39 0.7K
13:06 335.36 335.36 335.36 335.36 0.8K
13:09 335.12 335.12 334.86 335.03 2.6K
13:11 335.12 335.12 335.12 335.12 1.1K
13:13 335.34 335.34 335.34 335.34 0.5K
13:14 335.24 335.24 335.07 335.07 1.6K
13:15 334.84 334.84 334.84 334.84 1.1K
13:16 334.89 335.40 334.89 335.40 1.7K
13:17 335.46 335.46 335.46 335.46 0.3K
13:18 335.61 335.61 335.61 335.61 0.6K
13:20 334.99 334.99 334.99 334.99 0.5K
13:21 334.69 334.69 334.69 334.69 1.2K
13:22 334.47 334.71 334.47 334.71 0.8K
13:23 334.22 334.22 334.22 334.22 1.9K
13:34 334.77 334.77 334.77 334.77 1.5K
13:35 334.74 334.75 334.74 334.75 2.4K
13:44 335.04 335.04 335.04 335.04 1.2K
13:45 334.83 334.83 334.83 334.83 0.2K
13:46 334.83 335.38 334.74 335.30 5.7K
13:49 335.04 335.04 335.04 335.04 2.8K
13:55 335.28 335.28 335.07 335.07 1.6K
13:58 334.90 334.90 334.90 334.90 2.1K
14:02 334.40 334.40 334.40 334.40 3.1K
14:04 334.32 334.32 334.01 334.01 1.2K
14:05 334.50 334.50 334.50 334.50 2.0K
14:09 334.67 334.67 334.48 334.48 0.5K
14:10 334.90 334.92 334.90 334.92 0.7K
14:11 334.93 334.93 334.93 334.93 0.4K
14:12 335.18 335.18 335.18 335.18 0.9K
14:14 335.31 335.31 335.31 335.31 1.5K
14:18 336.09 336.10 336.06 336.09 1.4K
14:19 335.89 335.89 335.89 335.89 0.5K
14:20 335.83 335.92 335.83 335.91 1.7K
14:23 335.98 335.98 335.98 335.98 0.3K
14:24 336.13 336.23 336.13 336.23 1.1K
14:26 336.19 336.19 336.05 336.05 1.0K
14:27 336.03 336.06 336.03 336.06 4.5K
14:31 335.91 335.91 335.91 335.91 1.4K
14:32 335.76 335.76 335.76 335.76 0.9K
14:33 335.63 335.63 335.63 335.62 0.6K
14:36 335.78 335.78 335.69 335.69 3.0K
14:37 335.81 335.81 335.81 335.81 0.3K
14:38 335.12 335.12 335.12 335.12 0.3K
14:40 336.31 336.31 336.31 336.31 1.2K
14:45 336.41 336.41 336.41 336.41 0.2K
14:46 336.33 336.33 336.09 336.09 1.0K
14:47 336.05 336.05 336.03 336.03 1.1K
14:48 336.11 336.45 336.11 336.45 2.0K
14:50 336.06 336.06 336.06 336.06 0.8K
14:52 335.90 335.90 335.90 335.90 1.3K
14:54 336.00 336.00 336.00 336.00 2.5K
14:59 335.62 335.62 335.62 335.62 0.3K
15:00 335.62 335.62 335.62 335.62 0.8K
15:01 335.62 335.62 335.41 335.60 2.2K
15:04 335.76 335.76 335.76 335.76 1.4K
15:05 335.99 335.99 335.99 335.99 0.6K
15:07 336.05 336.05 335.87 335.87 1.0K
15:08 335.73 335.77 335.72 335.72 1.4K
15:09 335.73 335.73 335.73 335.73 0.7K
15:11 335.66 335.66 335.66 335.66 0.6K
15:12 335.86 335.90 335.86 335.90 1.4K
15:14 335.76 335.76 335.68 335.68 1.0K
15:15 335.74 335.74 335.74 335.74 1.6K
15:19 335.80 335.80 335.80 335.80 1.9K
15:21 335.67 335.67 335.67 335.67 1.0K
15:23 335.67 335.67 335.67 335.67 0.8K
15:24 335.41 335.41 335.41 335.40 0.2K
15:25 335.50 335.50 335.50 335.50 2.0K
15:28 335.50 335.50 335.43 335.49 3.1K
15:29 335.65 335.65 335.65 335.65 2.0K
15:32 335.98 336.00 335.98 336.00 1.4K
15:33 336.00 336.00 335.99 335.99 4.7K
15:34 336.04 336.04 335.45 335.45 2.1K
15:35 335.81 335.81 335.81 335.81 2.7K
15:36 335.80 335.80 335.80 335.80 0.7K
15:37 335.87 335.87 335.41 335.41 5.5K
15:40 335.64 335.64 335.59 335.59 1.8K
15:42 335.33 335.33 335.33 335.33 3.3K
15:44 335.69 335.78 335.69 335.78 1.4K
15:45 335.76 335.76 335.68 335.68 1.4K
15:46 335.67 335.92 335.67 335.92 2.5K
15:47 336.05 336.05 336.05 336.05 0.5K
15:48 335.81 335.81 335.81 335.81 0.6K
15:49 336.00 336.29 336.00 336.29 2.3K
15:50 336.03 336.06 335.84 336.06 3.1K
15:51 336.16 336.49 336.16 336.49 1.1K
15:52 336.31 336.71 336.31 336.68 2.8K
15:53 336.95 336.97 336.95 336.97 2.2K
15:54 336.95 337.20 336.95 337.20 2.8K
15:55 336.20 336.58 336.20 336.58 6.4K
15:56 336.42 336.64 336.42 336.43 18.2K
15:57 336.65 336.66 336.49 336.50 3.8K
15:58 336.65 336.79 336.59 336.77 13.0K
15:59 336.58 336.71 336.52 336.52 60.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 340.00 340.73 328.34 332.69 0.7M
2025-09-29 340.13 342.30 337.12 340.60 0.5M
2025-09-26 339.75 345.99 336.46 340.52 0.5M
2025-09-25 331.55 337.52 330.00 336.57 0.3M
2025-09-24 341.02 341.83 331.90 333.08 0.7M
2025-09-23 338.29 344.97 336.94 340.48 0.6M
2025-09-22 330.89 337.29 330.46 336.99 1.2M
2025-09-19 330.00 337.65 318.87 335.75 2.9M
2025-09-18 340.35 345.86 339.00 339.37 0.6M
2025-09-17 336.90 342.00 329.79 336.19 1.1M
2025-09-16 337.90 339.75 333.61 336.28 0.8M
2025-09-15 351.59 352.39 335.86 336.68 1.0M
2025-09-12 349.42 352.06 347.84 350.64 0.6M
2025-09-11 342.17 347.89 338.06 347.71 0.8M
2025-09-10 339.00 342.73 335.94 341.86 1.0M
2025-09-09 339.54 348.33 339.54 339.97 1.4M
2025-09-08 336.21 343.80 333.84 340.52 2.3M
2025-09-05 356.15 356.15 328.40 332.99 1.6M
2025-09-04 358.18 360.37 357.47 360.04 0.6M
2025-09-03 359.02 364.58 354.19 356.33 0.5M
2025-09-02 361.25 363.97 354.38 362.83 0.6M
2025-08-29 364.46 364.90 360.82 364.48 0.2M
2025-08-28 367.35 371.51 362.71 364.83 0.4M
2025-08-27 366.06 370.52 364.44 366.00 0.7M
2025-08-26 360.00 368.13 357.97 367.30 0.8M
2025-08-25 362.70 367.22 358.80 360.43 0.6M
2025-08-22 361.45 366.25 352.67 362.44 0.9M
2025-08-21 355.75 362.15 353.09 361.24 0.8M
2025-08-20 350.42 355.55 343.25 355.30 0.6M
2025-08-19 354.01 358.45 349.44 351.28 0.4M
2025-08-18 350.04 355.52 348.00 355.01 0.6M
2025-08-15 355.47 361.35 349.86 350.98 0.5M
2025-08-14 356.56 360.70 352.42 355.96 1.0M
2025-08-13 373.41 375.68 343.11 355.80 1.5M
2025-08-12 373.18 379.19 369.71 373.41 0.7M
2025-08-11 372.21 373.36 367.50 370.65 0.4M
2025-08-08 369.85 372.64 363.72 369.84 0.5M
2025-08-07 380.21 380.21 365.35 368.85 0.6M
2025-08-06 374.39 380.00 371.16 378.74 0.6M
2025-08-05 377.32 383.43 370.28 373.94 0.7M
2025-08-04 371.14 375.44 364.16 374.57 0.9M
2025-08-01 375.66 388.79 355.06 369.91 3.3M
2025-07-31 400.00 403.58 392.38 395.73 1.3M
2025-07-30 391.83 399.39 390.67 399.00 1.1M
2025-07-29 387.89 391.52 384.44 390.67 1.5M
2025-07-28 382.19 386.07 378.98 385.04 0.5M
2025-07-25 379.39 383.87 374.19 380.04 0.5M
2025-07-24 380.59 384.49 374.54 376.79 0.8M
2025-07-23 376.82 380.25 373.71 379.18 0.5M
2025-07-22 382.62 384.73 374.10 374.36 0.5M
2025-07-21 393.15 396.25 377.92 379.59 0.8M
2025-07-18 381.92 395.77 381.04 393.31 1.1M
2025-07-17 367.17 386.92 366.19 378.87 0.9M
2025-07-16 371.60 373.54 359.08 368.31 0.7M
2025-07-15 370.24 372.72 360.76 367.03 0.8M
2025-07-14 372.21 377.02 369.55 370.48 1.1M
2025-07-11 379.60 381.93 371.69 371.97 0.4M
2025-07-10 383.25 385.38 376.22 380.18 0.6M
2025-07-09 381.60 381.60 374.35 380.90 0.7M
2025-07-08 380.31 384.15 376.93 383.60 1.0M
2025-07-07 380.38 384.03 378.74 380.74 0.5M
2025-07-03 380.67 385.47 374.79 384.11 0.3M
2025-07-02 370.95 376.74 366.82 376.47 1.0M
2025-07-01 372.79 378.48 363.95 373.05 0.8M
2025-06-30 367.73 375.54 364.51 374.97 1.1M
2025-06-27 367.48 371.43 363.22 364.96 1.4M
2025-06-26 363.45 365.39 358.36 364.37 0.6M
2025-06-25 356.50 361.83 356.50 360.95 0.7M
2025-06-24 373.00 377.71 351.00 354.10 1.9M
2025-06-23 376.75 382.29 368.82 374.36 0.4M
2025-06-20 382.01 382.81 378.40 379.58 0.4M
2025-06-18 377.75 382.27 375.77 379.29 0.5M
2025-06-17 377.92 379.95 376.38 378.01 0.3M
2025-06-16 376.81 384.56 376.81 379.76 0.3M
2025-06-13 375.11 377.39 370.57 374.08 0.4M
2025-06-12 374.46 379.69 370.01 379.39 0.3M
2025-06-11 378.40 383.24 375.35 377.08 0.5M
2025-06-10 379.50 382.04 372.08 379.22 0.5M
2025-06-09 388.66 388.66 372.72 380.39 0.5M
2025-06-06 386.63 389.54 380.13 388.96 0.4M
2025-06-05 379.22 383.26 374.38 380.07 0.4M
2025-06-04 386.76 388.58 376.22 376.23 0.5M
2025-06-03 381.57 386.81 379.00 386.01 0.4M
2025-06-02 383.99 384.54 372.05 383.39 0.6M
2025-05-30 384.20 387.92 379.70 387.16 1.2M
2025-05-29 383.99 387.58 380.38 387.55 1.0M
2025-05-28 381.88 384.55 380.25 381.22 0.4M
2025-05-27 377.91 383.63 375.14 382.42 0.7M
2025-05-23 369.73 376.10 368.12 372.50 0.5M
2025-05-22 377.93 379.60 375.02 377.40 0.4M
2025-05-21 383.61 386.75 376.15 377.95 0.5M
2025-05-20 382.21 386.00 381.59 384.20 0.4M
2025-05-19 380.11 388.38 380.11 385.37 0.4M
2025-05-16 382.09 386.26 381.10 384.61 0.4M
2025-05-15 381.40 385.66 377.55 381.42 0.7M
2025-05-14 383.11 387.27 383.11 385.05 0.5M
2025-05-13 381.92 390.23 374.79 382.99 1.0M
2025-05-12 374.74 379.18 368.28 376.75 1.2M
2025-05-09 346.00 361.57 345.50 360.42 1.1M
2025-05-08 340.10 343.35 334.74 338.99 0.8M
2025-05-07 332.12 335.51 331.87 334.56 0.4M
2025-05-06 328.42 336.52 326.09 331.12 0.6M
2025-05-05 329.87 338.65 329.87 334.06 0.4M
2025-05-02 328.79 337.64 325.92 333.56 0.6M
2025-05-01 320.21 328.97 320.21 324.03 0.7M
2025-04-30 316.73 320.16 308.07 319.79 0.7M
2025-04-29 315.13 321.20 311.70 319.32 0.5M
2025-04-28 315.62 319.09 311.64 315.43 0.5M
2025-04-25 315.89 317.80 312.26 314.54 0.4M
2025-04-24 313.00 318.55 308.81 315.84 0.7M
2025-04-23 308.92 317.81 308.21 312.55 1.1M
2025-04-22 299.23 302.67 294.87 300.20 0.6M
2025-04-21 301.85 304.75 291.12 293.36 0.6M
2025-04-17 306.84 310.91 305.20 306.02 0.4M
2025-04-16 307.35 312.68 302.98 306.04 0.4M
2025-04-15 315.17 317.40 312.57 313.81 0.5M
2025-04-14 316.99 318.10 306.55 310.74 0.6M
2025-04-11 298.97 311.61 294.97 311.42 0.8M
2025-04-10 307.51 308.64 291.09 301.53 1.2M
2025-04-09 285.10 322.24 266.62 318.88 2.7M
2025-04-08 297.63 306.63 281.83 286.89 1.0M
2025-04-07 268.90 294.35 262.83 287.86 2.1M
2025-04-04 301.06 303.13 271.66 283.31 2.3M
2025-04-03 315.82 326.50 304.26 312.75 3.3M
2025-04-02 335.49 339.00 328.25 338.40 1.9M
2025-04-01 332.57 339.33 329.05 334.82 3.7M
2025-03-31 320.29 332.91 319.20 327.14 1.8M
2025-03-28 330.45 338.33 327.23 336.89 0.9M
2025-03-27 335.27 338.98 327.53 333.19 0.5M
2025-03-26 345.00 347.45 336.56 339.15 0.4M
2025-03-25 343.40 347.12 337.29 342.54 0.4M
2025-03-24 334.77 343.25 334.77 341.74 0.6M
2025-03-21 327.76 330.96 322.14 327.90 0.8M
2025-03-20 328.44 335.66 324.84 334.45 0.6M
2025-03-19 326.74 335.77 323.30 332.21 0.8M
2025-03-18 327.27 332.00 321.87 326.30 0.8M
2025-03-17 321.59 330.55 318.36 328.29 0.8M
2025-03-14 311.87 324.30 308.49 321.99 1.1M
2025-03-13 319.18 319.82 306.89 308.87 0.9M
2025-03-12 323.69 324.26 314.58 319.20 0.8M
2025-03-11 310.24 317.60 306.71 313.23 1.3M
2025-03-10 323.41 324.20 307.55 311.07 1.4M
2025-03-07 332.59 337.26 321.45 333.90 1.0M
2025-03-06 337.56 344.48 328.72 336.94 0.8M
2025-03-05 364.54 364.54 331.38 345.08 1.0M
2025-03-04 350.28 351.81 330.69 336.46 1.8M
2025-03-03 373.94 375.91 357.71 358.86 1.3M
2025-02-28 363.06 372.22 362.35 371.74 0.7M
2025-02-27 365.85 369.95 360.38 361.67 0.4M
2025-02-26 360.07 369.59 349.32 362.20 0.8M
2025-02-25 371.00 375.41 343.78 357.36 1.6M
2025-02-24 373.99 379.34 368.77 374.22 1.3M
2025-02-21 380.25 384.04 371.61 372.13 1.2M
2025-02-20 382.76 383.61 369.94 379.46 1.3M
2025-02-19 377.96 383.54 377.96 383.33 0.7M
2025-02-18 374.13 381.60 373.79 379.99 0.7M
2025-02-14 374.41 376.11 369.55 373.98 0.6M
2025-02-13 367.30 373.23 363.44 372.34 0.7M
2025-02-12 362.71 368.11 362.00 367.32 0.4M
2025-02-11 364.47 369.77 355.24 362.42 0.9M
2025-02-10 369.33 372.33 361.33 366.10 1.1M
2025-02-07 370.00 375.84 368.09 369.14 0.7M
2025-02-06 374.10 374.30 366.47 371.05 0.8M
2025-02-05 363.67 368.45 351.60 366.47 0.6M
2025-02-04 363.02 368.21 358.70 361.89 0.5M
2025-02-03 356.59 365.94 355.00 364.15 0.7M
2025-01-31 375.74 375.74 358.30 366.89 1.4M
2025-01-30 364.14 365.69 359.43 361.80 1.2M
2025-01-29 356.44 366.00 353.97 362.02 0.5M
2025-01-28 354.42 360.80 352.71 358.18 0.5M
2025-01-27 354.79 355.28 347.36 352.75 0.4M
2025-01-24 356.27 361.22 356.27 360.29 0.4M
2025-01-23 356.79 360.49 356.39 358.78 0.6M
2025-01-22 361.63 361.63 351.25 356.79 0.5M
2025-01-21 350.49 354.13 350.00 350.40 0.6M
2025-01-17 342.61 350.38 340.87 348.93 0.5M
2025-01-16 344.48 347.74 343.41 346.21 0.6M
2025-01-15 336.03 338.68 331.93 338.25 0.5M
2025-01-14 328.68 335.64 326.26 334.59 0.5M
2025-01-13 327.50 331.21 326.67 327.12 0.4M
2025-01-10 331.90 334.06 327.07 330.41 0.5M
2025-01-08 336.65 338.02 332.10 333.42 0.4M
2025-01-07 344.00 344.48 330.00 335.64 0.6M
2025-01-06 344.31 344.86 336.30 336.53 0.7M
2025-01-03 331.70 335.36 328.97 333.09 0.4M
2025-01-02 327.93 330.12 324.15 328.00 0.7M