LPLA: LPL Financial Holdings Inc.

As of Friday, August 22nd, 2025

$ 362.44

+1.20 +0.33%

Open: 361.45
High: 366.25
Low: 352.67
Volume: 907,488
Previous Close on Thursday, August 21st, 2025

$ 361.24

+5.94 +1.67%

Open: 355.75
High: 362.15
Low: 353.09
Volume: 792,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 361.45 366.25 352.67 362.44 907,488 +1.20 +0.33
2025-08-21 355.75 362.15 353.09 361.24 792,437 +5.94 +1.67
2025-08-20 350.42 355.55 343.25 355.30 595,240 +4.02 +1.14
2025-08-19 354.01 358.45 349.44 351.28 424,824 -3.73 -1.05
2025-08-18 350.04 355.52 348.00 355.01 629,582 +4.03 +1.15
2025-08-15 355.47 361.35 349.86 350.98 500,999 -4.98 -1.40
2025-08-14 356.56 360.70 352.42 355.96 1,027,439 +0.16 +0.04
2025-08-13 373.41 375.68 343.11 355.80 1,544,926 -17.61 -4.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 366.25
On 2025-08-22		 343.25
On 2025-08-20		 11.46 3.27 358.45
On 2025-08-19		 343.25
On 2025-08-20		 -4.24 357.05
10D 379.19
On 2025-08-12		 343.11
On 2025-08-13		 -7.40 -2.00 379.19
On 2025-08-12		 343.11
On 2025-08-13		 -9.52 359.21
20D 403.58
On 2025-07-31		 343.11
On 2025-08-13		 -17.60 -4.63 403.58
On 2025-07-31		 343.11
On 2025-08-13		 -14.98 369.92
WTD 366.25
On 2025-08-22		 343.25
On 2025-08-20		 11.46 3.27 358.45
On 2025-08-19		 343.25
On 2025-08-20		 -4.24 357.05
MTD 388.79
On 2025-08-01		 343.11
On 2025-08-13		 -33.29 -8.41 388.79
On 2025-08-01		 343.11
On 2025-08-13		 -11.75 364.25
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
K

Kellogg Company

80.15 +0.16 +0.20 1,953,795
BWB

Bridgewater Bancshares Inc.

16.50 +0.73 +4.63 70,021
FFBC

First Financial Bancorp.

26.55 +1.04 +4.08 680,021
SON

Sonoco Products Co

47.55 +0.97 +2.08 773,646
LPLA

LPL Financial Holdings Inc.

362.44 +1.20 +0.33 907,488