Stockscreener 앱 받기
314.77
0.24%
0.75
시간 외 거래:
314.77
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $315.7 | $312.0 | $3.69 | 558,406.0 | +0.24% |
| 2024-11-15 | $318.2 | $312.0 | $6.19 | 392,953.0 | -0.17% |
| 2024-11-14 | $322.0 | $313.4 | $8.67 | 838,958.0 | -0.04% |
| 2024-11-13 | $318.9 | $313.5 | $5.38 | 439,614.0 | -0.81% |
| 2024-11-12 | $318.9 | $314.6 | $4.27 | 413,305.0 | -0.22% |
| 2024-11-11 | $321.9 | $314.8 | $7.10 | 675,796.0 | +1.82% |
| 2024-11-08 | $312.5 | $302.5 | $9.99 | 878,193.0 | +2.41% |
| 2024-11-07 | $307.0 | $300.0 | $6.92 | 642,632.0 | -1.06% |
| 2024-11-06 | $309.0 | $293.6 | $15.43 | 1,889,553.0 | +11.73% |
| 2024-11-05 | $277.9 | $267.2 | $10.62 | 946,146.0 | +0.67% |
| 2024-11-04 | $282.2 | $270.9 | $11.28 | 1,087,793.0 | -2.43% |
| 2024-11-01 | $282.5 | $278.3 | $4.16 | 938,931.0 | -0.49% |
| 2024-10-31 | $291.7 | $276.5 | $15.17 | 1,582,040.0 | +6.88% |
| 2024-10-30 | $268.0 | $263.7 | $4.34 | 642,833.0 | -0.61% |
| 2024-10-29 | $266.4 | $263.8 | $2.59 | 490,300.0 | +0.50% |
| 2024-10-28 | $265.7 | $259.9 | $5.86 | 567,453.0 | +1.29% |
| 2024-10-25 | $262.4 | $260.2 | $2.17 | 573,312.0 | -0.42% |
| 2024-10-24 | $262.2 | $258.3 | $3.94 | 664,140.0 | +1.57% |
| 2024-10-23 | $258.4 | $252.6 | $5.81 | 658,647.0 | +0.75% |
| 2024-10-22 | $257.8 | $254.5 | $3.35 | 513,056.0 | -0.11% |
Lpl Financial Holdings Inc 주식 (LPLA) 연도별 가격 이력
이 심층 분석에서는 Lpl Financial Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lpl Financial Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $322.0 | $267.2 | $54.80 | 10,260,686.0 | +11.55% |
| 2024-10 | $291.7 | $222.7 | $68.93 | 18,718,593.0 | +21.30% |
| 2024-09 | $234.4 | $204.4 | $29.96 | 17,080,667.0 | +3.70% |
| 2024-08 | $228.1 | $187.2 | $40.87 | 19,226,676.0 | +1.27% |
| 2024-07 | $284.6 | $202.3 | $82.25 | 33,438,890.0 | -20.69% |
| 2024-06 | $289.9 | $273.2 | $16.73 | 9,394,084.0 | -2.41% |
| 2024-05 | $287.8 | $262.9 | $24.86 | 11,196,225.0 | +6.35% |
| 2024-04 | $275.0 | $255.6 | $19.36 | 10,085,243.0 | +1.87% |
| 2024-03 | $274.4 | $258.4 | $15.90 | 9,471,164.0 | -1.38% |
| 2024-02 | $271.1 | $237.0 | $34.15 | 12,705,942.0 | +12.00% |
| 2024-01 | $245.5 | $223.8 | $21.74 | 11,451,238.0 | +5.08% |
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $230.1 | $208.4 | $21.69 | 15,557,264.0 | +2.39% |
| 2023-11 | $231.7 | $212.8 | $18.90 | 14,824,789.0 | -0.99% |
| 2023-10 | $241.7 | $200.2 | $41.54 | 11,356,367.0 | -5.52% |
| 2023-09 | $250.7 | $229.2 | $21.41 | 10,270,139.0 | +3.06% |
| 2023-08 | $239.4 | $218.6 | $20.81 | 11,845,675.0 | +0.54% |
| 2023-07 | $238.6 | $214.0 | $24.53 | 15,528,007.0 | +5.49% |
| 2023-06 | $219.2 | $190.1 | $29.05 | 15,209,028.0 | +11.63% |
| 2023-05 | $212.8 | $179.0 | $33.78 | 19,243,848.0 | -6.73% |
| 2023-04 | $209.5 | $187.6 | $21.88 | 16,707,856.0 | +3.18% |
| 2023-03 | $257.6 | $188.5 | $69.12 | 30,938,934.0 | -18.90% |
| 2023-02 | $254.3 | $221.6 | $32.67 | 13,843,283.0 | +5.25% |
| 2023-01 | $237.1 | $210.4 | $26.74 | 12,206,354.0 | +9.69% |
Lpl Financial Holdings Inc 주식 (LPLA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $239.1 | $203.9 | $35.16 | 16,292,401.0 | -8.68% |
| 2022-11 | $271.6 | $213.3 | $58.24 | 26,688,208.0 | -7.41% |
| 2022-10 | $261.5 | $218.0 | $43.48 | 22,408,008.0 | +17.01% |
| 2022-09 | $236.6 | $213.8 | $22.83 | 17,849,233.0 | -1.29% |
| 2022-08 | $234.9 | $203.6 | $31.38 | 16,899,012.0 | +5.44% |
| 2022-07 | $211.0 | $169.7 | $41.32 | 10,679,899.0 | +13.79% |
| 2022-06 | $204.4 | $174.4 | $29.97 | 13,721,612.0 | -5.97% |
| 2022-05 | $202.1 | $165.5 | $36.63 | 23,078,340.0 | +4.43% |
| 2022-04 | $220.8 | $180.5 | $40.27 | 25,633,910.0 | +2.84% |
| 2022-03 | $191.0 | $140.7 | $50.33 | 15,029,269.0 | +0.96% |
| 2022-02 | $196.3 | $166.6 | $29.70 | 13,194,985.0 | +5.01% |
| 2022-01 | $181.9 | $151.5 | $30.41 | 12,739,988.0 | +7.64% |
1.33%
0.50%
자본화:
|
볼륨(24시간):