LPL Financial Holdings Inc.
LPLANASDAQFinancial Services● Active
$285.93
$-2.57(-0.89%)
Market Cap$22.9B
P/E Ratio—
52W High$403.58
52W Low$260.15
LPL Financial Holdings Inc.（LPLA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lpla · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$403.58
Jul 31, 2025
-28.9% from here
5-Year Low5Y
$127.03
Jul 19, 2021
+125.9% from low
IPO Priceadj.
$32.15
Nov 18, 2010
+792.5% since IPO
1 Year Ago
$380.39
Jun 9, 2025
-24.6% in 1Y
5 Years Ago
$141.07
Jun 8, 2021
+103.4% in 5Y
10 Years Ago
$26.28
Jun 8, 2016
+991.9% in 10Y
Historical Price Data · LPLA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $289.20 | $291.60 | $286.30 | $286.68 | $286.68 | 274K | -0.87% |
| Jun 5, 2026 | $291.93 | $292.52 | $286.52 | $288.49 | $288.49 | 1.1M | -1.18% |
| Jun 4, 2026 | $281.75 | $292.51 | $279.62 | $291.84 | $291.84 | 1.1M | +3.58% |
| Jun 3, 2026 | $268.99 | $286.73 | $261.98 | $282.67 | $282.67 | 1.9M | +5.09% |
| Jun 2, 2026 | $274.11 | $278.23 | $267.34 | $272.52 | $272.52 | 685K | -0.58% |
| Jun 1, 2026 | $270.85 | $279.43 | $270.75 | $275.04 | $275.04 | 775K | +1.55% |
| May 29, 2026 | $265.64 | $276.13 | $265.64 | $273.77 | $273.77 | 2.1M | +3.06% |
| May 28, 2026 | $270.55 | $271.41 | $265.26 | $265.86 | $265.86 | 1.1M | -1.73% |
| May 27, 2026 | $281.80 | $283.89 | $260.15 | $271.46 | $271.46 | 1.8M | -3.67% |
| May 26, 2026 | $286.05 | $286.05 | $278.26 | $282.42 | $282.42 | 943K | -1.27% |
| May 22, 2026 | $287.82 | $291.41 | $284.04 | $285.78 | $285.78 | 845K | -0.71% |
| May 21, 2026 | $284.91 | $287.96 | $274.93 | $287.82 | $287.82 | 1.9M | +1.02% |
| May 20, 2026 | $288.35 | $292.15 | $282.78 | $283.83 | $283.83 | 1.2M | -1.57% |
| May 19, 2026 | $297.82 | $298.52 | $286.98 | $287.36 | $287.36 | 1.2M | -3.51% |
| May 18, 2026 | $299.00 | $308.39 | $293.49 | $295.62 | $295.62 | 980K | -1.13% |
| May 15, 2026 | $298.59 | $304.71 | $295.00 | $299.73 | $299.73 | 566K | +0.38% |
| May 14, 2026 | $301.31 | $304.90 | $295.70 | $298.21 | $298.21 | 618K | -1.03% |
| May 13, 2026 | $292.95 | $302.21 | $291.03 | $301.18 | $301.18 | 597K | +2.81% |
| May 12, 2026 | $288.34 | $297.39 | $284.26 | $294.48 | $294.48 | 1.2M | +2.13% |
| May 11, 2026 | $303.88 | $308.96 | $285.35 | $289.04 | $289.04 | 1.7M | -4.88% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LPLA
Jan 1 → Dec 31 · 6 years2026-19.9%$358.01 → $286.68
-19.9%
2025+8.9%$327.93 → $357.17
+8.9%
2024+42.7%$228.84 → $326.51
+42.7%
2023+5.7%$215.31 → $227.62
+5.7%
2022+34.6%$160.65 → $216.17
+34.6%
2021+14.1%$140.33 → $160.09
+14.1%
Best Year2024 · +42.7%
Worst Year2026 · -19.9%
Positive Years5 / 6
Avg Annual Return+14.3%
6Y Total Return+104.3%
6Y CAGR~+12.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in LPLA?
If you invested $1,000 in LPLA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,919
Total Return+991.9%
CAGR~+27.0% / yr
Profit+$9,919
Based on Jun 8, 2016 · $26.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LPL Financial Holdings Inc.（LPLA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $286.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LPLA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LPLA 历史股价FMP 日线复权 OHLCV