Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 4.26 | 0.06 | 1.43% | 4.20 | 4.305 | 4.165 | 409,133 |
| May 02 2024 | 4.20 | 0.05 | 1.20% | 4.04 | 4.215 | 4.04 | 111,891 |
| May 01 2024 | 4.15 | 0.11 | 2.72% | 4.02 | 4.15 | 3.99 | 127,686 |
| Apr 30 2024 | 4.04 | -0.02 | -0.49% | 3.97 | 4.0497 | 3.97 | 98,284 |
| Apr 29 2024 | 4.06 | 0.11 | 2.78% | 4.01 | 4.08 | 3.95 | 250,371 |
| Apr 26 2024 | 3.95 | -0.01 | -0.25% | 4.04 | 4.04 | 3.89 | 86,748 |
| Apr 25 2024 | 3.96 | -0.09 | -2.22% | 4.02 | 4.02 | 3.90 | 164,131 |
| Apr 24 2024 | 4.05 | 0.04 | 1.00% | 4.05 | 4.06 | 3.95 | 107,946 |
| Apr 23 2024 | 4.01 | 0.07 | 1.78% | 3.87 | 4.02 | 3.8636 | 219,065 |
| Apr 22 2024 | 3.94 | 0.08 | 2.07% | 3.85 | 3.98 | 3.85 | 103,903 |
| Apr 19 2024 | 3.86 | 0.01 | 0.26% | 3.77 | 3.87 | 3.77 | 84,632 |
| Apr 18 2024 | 3.85 | 0.04 | 1.05% | 3.86 | 3.93 | 3.83 | 157,494 |
| Apr 17 2024 | 3.81 | 0.02 | 0.53% | 3.85 | 3.85 | 3.76 | 254,305 |
| Apr 16 2024 | 3.79 | 0.01 | 0.26% | 3.70 | 3.85 | 3.67 | 297,427 |
| Apr 15 2024 | 3.78 | 0.03 | 0.80% | 3.75 | 3.79 | 3.725 | 202,156 |
| Apr 12 2024 | 3.75 | -0.21 | -5.30% | 3.90 | 3.905 | 3.71 | 429,627 |
| Apr 11 2024 | 3.96 | -0.03 | -0.75% | 3.97 | 3.98 | 3.92 | 133,724 |
| Apr 10 2024 | 3.99 | -0.08 | -1.97% | 4.01 | 4.04 | 3.915 | 271,428 |
| Apr 09 2024 | 4.07 | -0.02 | -0.49% | 4.06 | 4.12 | 4.04 | 335,250 |
| Apr 08 2024 | 4.09 | 0.08 | 2.00% | 4.02 | 4.09 | 3.99 | 167,250 |
| Apr 05 2024 | 4.01 | -0.08 | -1.96% | 4.03 | 4.06 | 3.99 | 468,822 |
| Apr 04 2024 | 4.09 | 0.16 | 4.07% | 4.00 | 4.12 | 3.97 | 335,688 |
| Apr 03 2024 | 3.93 | -0.18 | -4.38% | 4.04 | 4.065 | 3.90 | 342,888 |
| Apr 02 2024 | 4.11 | -0.09 | -2.14% | 4.12 | 4.205 | 4.09 | 341,382 |
| Apr 01 2024 | 4.20 | 0.10 | 2.44% | 4.20 | 4.205 | 4.11 | 191,393 |
| Mar 28 2024 | 4.10 | 0.02 | 0.49% | 4.00 | 4.125 | 4.00 | 199,527 |
| Mar 27 2024 | 4.08 | -0.07 | -1.69% | 4.12 | 4.12 | 4.00 | 428,684 |
| Mar 26 2024 | 4.15 | 0.05 | 1.22% | 4.12 | 4.15 | 4.06 | 181,570 |
| Mar 25 2024 | 4.10 | -0.02 | -0.49% | 4.10 | 4.11 | 4.07 | 94,922 |
| Mar 22 2024 | 4.12 | -0.09 | -2.14% | 4.10 | 4.145 | 4.055 | 265,676 |
| Mar 21 2024 | 4.21 | 0.04 | 0.96% | 4.19 | 4.22 | 4.14 | 178,745 |
| Mar 20 2024 | 4.17 | 0.05 | 1.21% | 4.16 | 4.17 | 4.09 | 184,647 |
| Mar 19 2024 | 4.12 | -0.03 | -0.72% | 4.11 | 4.14 | 4.10 | 145,219 |
| Mar 18 2024 | 4.15 | -0.09 | -2.12% | 4.22 | 4.245 | 4.15 | 292,678 |
| Mar 15 2024 | 4.24 | -0.03 | -0.70% | 4.22 | 4.245 | 4.17 | 451,440 |
| Mar 14 2024 | 4.27 | 0.15 | 3.64% | 4.22 | 4.27 | 4.17 | 253,961 |
| Mar 13 2024 | 4.12 | -0.02 | -0.48% | 4.15 | 4.15 | 4.075 | 292,316 |
| Mar 12 2024 | 4.14 | 0.06 | 1.47% | 4.12 | 4.155 | 4.08 | 188,231 |
| Mar 11 2024 | 4.08 | 0.07 | 1.75% | 4.10 | 4.13 | 4.035 | 194,708 |
| Mar 08 2024 | 4.01 | 0.00 | 0.00% | 4.09 | 4.10 | 4.01 | 104,794 |
| Mar 07 2024 | 4.01 | 0.00 | 0.00% | 4.02 | 4.05 | 3.99 | 158,313 |
| Mar 06 2024 | 4.01 | 0.08 | 2.04% | 4.00 | 4.03 | 3.95 | 317,499 |
| Mar 05 2024 | 3.93 | -0.14 | -3.44% | 4.01 | 4.01 | 3.87 | 470,457 |
| Mar 04 2024 | 4.07 | -0.13 | -3.10% | 4.15 | 4.15 | 4.05 | 201,392 |
| Mar 01 2024 | 4.20 | 0.02 | 0.48% | 4.15 | 4.22 | 4.15 | 160,087 |
| Feb 29 2024 | 4.18 | -0.01 | -0.24% | 4.28 | 4.30 | 4.12 | 649,583 |
| Feb 28 2024 | 4.19 | 0.08 | 1.95% | 4.18 | 4.22 | 4.135 | 339,668 |
| Feb 27 2024 | 4.11 | -0.22 | -5.08% | 4.30 | 4.30 | 4.11 | 343,729 |
| Feb 26 2024 | 4.33 | -0.05 | -1.14% | 4.38 | 4.39 | 4.31 | 337,199 |
| Feb 23 2024 | 4.38 | -0.05 | -1.13% | 4.37 | 4.39 | 4.34 | 398,070 |
| Feb 22 2024 | 4.43 | 0.00 | 0.00% | 4.42 | 4.46 | 4.41 | 143,688 |
| Feb 21 2024 | 4.43 | -0.03 | -0.67% | 4.47 | 4.54 | 4.385 | 464,919 |
| Feb 20 2024 | 4.46 | -0.03 | -0.67% | 4.48 | 4.50 | 4.44 | 325,677 |
| Feb 16 2024 | 4.49 | -0.01 | -0.22% | 4.49 | 4.505 | 4.46 | 109,751 |
| Feb 15 2024 | 4.50 | -0.02 | -0.44% | 4.52 | 4.53 | 4.4621 | 123,264 |
| Feb 14 2024 | 4.52 | 0.16 | 3.67% | 4.45 | 4.52 | 4.42 | 220,101 |
| Feb 13 2024 | 4.36 | -0.10 | -2.24% | 4.39 | 4.40 | 4.34 | 114,438 |
| Feb 12 2024 | 4.46 | 0.03 | 0.68% | 4.45 | 4.51 | 4.44 | 157,644 |
| Feb 09 2024 | 4.43 | 0.06 | 1.37% | 4.37 | 4.45 | 4.36 | 219,995 |
| Feb 08 2024 | 4.37 | -0.09 | -2.02% | 4.47 | 4.47 | 4.34 | 284,062 |
| Feb 07 2024 | 4.46 | 0.06 | 1.36% | 4.38 | 4.46 | 4.35 | 174,362 |
| Feb 06 2024 | 4.40 | 0.00 | 0.00% | 4.42 | 4.42 | 4.365 | 163,448 |
