Lpl Financial Holdings Inc (L2PL34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 0.847102239369 | 119.23 | 120.24 | 114.83 | 375 | 116.26796158 | DR |
| 4 | 7.89 | 7.02269692924 | 112.35 | 120.24 | 110.95 | 183 | 116.53676327 | DR |
| 12 | 19.67 | 19.5585164562 | 100.57 | 120.24 | 100 | 163 | 112.34170951 | DR |
| 26 | 58.14 | 93.6231884058 | 62.1 | 120.24 | 60.26 | 255 | 83.37609883 | DR |
| 52 | 47.95 | 66.3300594826 | 72.29 | 120.24 | 60.26 | 216 | 81.77918479 | DR |
| 156 | 67.39 | 127.511825922 | 52.85 | 120.24 | 40.7 | 252 | 72.50505082 | DR |
| 260 | 67.39 | 127.511825922 | 52.85 | 120.24 | 40.7 | 252 | 72.50505082 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 120.24 | 1.52 | 1.28 | 120.24 | 120.24 | 120.24 | 418 |
| 1738877340 | 118.72 | 1.35 | 1.15 | 118.72 | 118.72 | 118.72 | 10 |
| 1738790940 | 117.37 | 2.54 | 2.21 | 117.49 | 117.49 | 117.37 | 983 |
| 1738704600 | 114.83 | -2.58 | -2.20 | 115.14 | 115.14 | 114.83 | 837 |
| 1738618200 | 117.41 | -1.82 | -1.53 | 117.41 | 117.41 | 117.41 | 19 |
| 1738358940 | 119.23 | 0.85 | 0.72 | 119.23 | 119.23 | 119.23 | 25 |
| 1738272540 | 118.38 | -0.13 | -0.11 | 118.4 | 118.83 | 118.38 | 60 |
| 1738186200 | 118.51 | 1.15 | 0.98 | 118.51 | 118.51 | 118.51 | 147 |
| 1738099740 | 117.36 | 1.86 | 1.61 | 117.36 | 117.36 | 117.36 | 172 |
| 1738013340 | 115.5 | -2.02 | -1.72 | 115.05 | 115.5 | 115.05 | 30 |
| 1737754200 | 117.52 | -0.53 | -0.45 | 117.97 | 117.97 | 117.52 | 11 |
| 1737667740 | 118.05 | 0.41 | 0.35 | 114.48 | 118.05 | 114.48 | 197 |
| 1737581400 | 117.64 | 0 | 0.00 | 117.64 | 117.64 | 117.64 | 0 |
| 1737495000 | 117.64 | -0.32 | -0.27 | 117.98 | 117.98 | 117.64 | 286 |
| 1737408600 | 117.96 | 0 | 0.00 | 117.96 | 117.96 | 117.96 | 0 |
| 1737149400 | 117.96 | 0.99 | 0.85 | 117.18 | 117.96 | 117.07 | 178 |
| 1737062940 | 116.97 | 4.7 | 4.19 | 114.07 | 116.97 | 114.07 | 160 |
| 1736976540 | 112.27 | -0.66 | -0.58 | 113.41 | 113.41 | 112.27 | 77 |
| 1736890140 | 112.93 | 1.98 | 1.78 | 112.44 | 112.93 | 112.44 | 49 |
| 1736803740 | 110.95 | -1.4 | -1.25 | 110.95 | 110.95 | 110.95 | 28 |
| 1736544540 | 112.35 | -0.85 | -0.75 | 112.35 | 112.35 | 112.35 | 104 |
| 1736458140 | 113.2 | 0 | 0.00 | 113.2 | 113.2 | 113.2 | 0 |
| 1736371740 | 113.2 | -2.19 | -1.90 | 113.58 | 113.58 | 113.2 | 46 |
| 1736285400 | 115.39 | 0.47 | 0.41 | 115.13 | 115.39 | 115.07 | 64 |
| 1736198940 | 114.92 | 0.46 | 0.40 | 107.03 | 115.21 | 107.03 | 154 |
| 1735939740 | 114.46 | 2.84 | 2.54 | 114.65 | 114.65 | 114.46 | 89 |
| 1735853400 | 111.62 | -0.83 | -0.74 | 111.24 | 111.62 | 111.24 | 93 |
| 1735594200 | 112.45 | -2.39 | -2.08 | 112.97 | 112.97 | 112.45 | 210 |
| 1735334940 | 114.84 | -0.36 | -0.31 | 114.84 | 114.84 | 114.84 | 129 |
| 1735248540 | 115.2 | 2.06 | 1.82 | 114.48 | 115.2 | 114.48 | 211 |
| 1734989340 | 113.14 | 2.26 | 2.04 | 113.38 | 113.38 | 113.14 | 112 |
| 1734730200 | 110.88 | -0.21 | -0.19 | 110.88 | 110.88 | 110.88 | 88 |
| 1734643800 | 111.09 | -2.64 | -2.32 | 111.06 | 111.09 | 111.06 | 234 |
| 1734557400 | 113.73 | 2.22 | 1.99 | 113.73 | 113.73 | 113.73 | 187 |
| 1734470940 | 111.51 | 0.19 | 0.17 | 111.51 | 111.51 | 111.51 | 249 |
| 1734384540 | 111.32 | 0.44 | 0.40 | 111.66 | 111.66 | 111.32 | 23 |
| 1734125340 | 110.88 | -0.55 | -0.49 | 110.88 | 110.88 | 110.88 | 62 |
| 1734039000 | 111.43 | 0.66 | 0.60 | 111.05 | 111.43 | 111.05 | 195 |
| 1733952540 | 110.77 | 1.32 | 1.21 | 110.77 | 110.77 | 110.77 | 234 |
| 1733866140 | 109.45 | -0.77 | -0.70 | 109.45 | 109.45 | 109.45 | 72 |
| 1733779740 | 110.22 | -0.49 | -0.44 | 110.22 | 110.22 | 110.22 | 108 |
| 1733520600 | 110.71 | 0.29 | 0.26 | 110.66 | 110.77 | 110.66 | 57 |
| 1733434200 | 110.42 | 0.64 | 0.58 | 110.95 | 110.95 | 110.42 | 232 |
| 1733347800 | 109.78 | 0.66 | 0.60 | 109.55 | 109.78 | 109.55 | 45 |
| 1733261340 | 109.12 | -0.22 | -0.20 | 109.12 | 109.12 | 109.12 | 74 |
| 1733174940 | 109.34 | 1.26 | 1.17 | 109.34 | 109.34 | 109.34 | 354 |
| 1732915740 | 108.08 | 1.07 | 1.00 | 108.08 | 108.08 | 108.08 | 53 |
| 1732829400 | 107.01 | 0 | 0.00 | 107.01 | 107.01 | 107.01 | 0 |
| 1732743000 | 107.01 | 1.41 | 1.34 | 107.63 | 107.63 | 107.01 | 170 |
| 1732656600 | 105.6 | 0.74 | 0.71 | 105.6 | 105.6 | 105.6 | 180 |
| 1732570140 | 104.86 | -0.5 | -0.47 | 104.86 | 104.86 | 104.86 | 161 |
| 1732310940 | 105.36 | -0.02 | -0.02 | 105.36 | 105.36 | 105.36 | 115 |
| 1732224600 | 105.38 | 5.38 | 5.38 | 105.38 | 105.38 | 105.38 | 273 |
| 1732051800 | 100 | -0.57 | -0.57 | 100.35 | 100.35 | 100 | 148 |
| 1731965340 | 100.57 | -0.89 | -0.88 | 100.57 | 100.57 | 100.57 | 417 |
| 1731619800 | 101.46 | -1.08 | -1.05 | 101.46 | 101.46 | 101.46 | 225 |
| 1731533400 | 102.54 | -0.56 | -0.54 | 102.54 | 102.54 | 102.54 | 214 |
| 1731446940 | 103.1 | -0.29 | -0.28 | 103.1 | 103.1 | 103.1 | 176 |
| 1731360540 | 103.39 | 4.89 | 4.96 | 103.39 | 103.39 | 103.39 | 158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
