Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	LPLA	268.28	271.15	265.02	270.79	1.32	480,869	7,775	255.00	271.20
2024-05-02	Q	LPLA	266.75	271.82	266.75	269.47	3.98	562,073	10,299	267.02	282.39
2024-05-01	Q	LPLA	275.00	276.12	264.52	265.49	-3.64	1,326,415	18,229	264.22	265.40
2024-04-30	Q	LPLA	275.00	275.00	268.30	269.13	-4.78	774,588	12,453	255.00	282.39
2024-04-29	Q	LPLA	266.18	274.07	266.18	273.91	7.59	652,391	12,060	255.00	275.88
2024-04-26	Q	LPLA	264.88	266.59	262.99	266.32	0.90	394,211	6,849	255.00	269.00
2024-04-25	Q	LPLA	264.51	266.30	260.59	265.42	0.88	871,459	10,404	263.52	320.00
2024-04-24	Q	LPLA	267.91	268.10	264.50	264.54	-2.36	388,529	7,693	261.65	270.00
2024-04-23	Q	LPLA	265.45	267.02	262.28	266.90	2.61	410,178	7,899	261.65	266.90
2024-04-22	Q	LPLA	264.60	267.62	261.79	264.29	1.70	420,163	8,851	242.00	268.00
2024-04-19	Q	LPLA	259.29	263.11	258.14	262.59	2.82	449,808	8,476	250.00	304.00
2024-04-18	Q	LPLA	260.43	261.47	257.76	259.77	0.66	295,868	8,382	242.00	261.35
2024-04-17	Q	LPLA	260.01	262.86	257.41	259.11	-1.00	280,881	7,445	215.00	282.39
2024-04-16	Q	LPLA	262.35	263.455	258.05	260.11	-2.89	290,308	9,439	215.00	272.00
2024-04-15	Q	LPLA	264.15	267.92	261.86	263.31	2.19	620,998	11,105	255.00	265.00
2024-04-12	Q	LPLA	263.31	264.46	258.33	261.12	-2.20	563,296	9,966	255.00	268.00
2024-04-11	Q	LPLA	260.32	264.67	258.74	263.32	3.78	728,060	13,798	149.70	268.00
2024-04-10	Q	LPLA	258.77	264.405	258.77	259.54	1.33	584,562	9,848	258.05	268.00
2024-04-09	Q	LPLA	265.84	265.84	257.78	258.21	-3.09	489,026	8,100	200.70	268.00
2024-04-08	Q	LPLA	260.30	262.54	258.85	261.30	1.00	205,178	6,151	260.62	262.16
2024-04-05	Q	LPLA	259.86	263.95	258.435	260.30	3.89	359,008	8,139	250.00	289.15
2024-04-04	Q	LPLA	260.19	264.74	255.64	256.41	-6.92	559,227	10,009	253.05	256.40
2024-04-03	Q	LPLA	263.71	266.98	263.28	263.33	-0.37	348,231	6,997	263.53	270.00
2024-04-02	Q	LPLA	266.00	267.63	262.60	263.70	-2.66	416,798	7,323	262.87	264.42
2024-04-01	Q	LPLA	264.20	268.17	262.6151	266.36	2.16	307,818	7,401	265.26	266.82
2024-03-29	Q	LPLA	263.74	264.84	261.63	264.20	1.61	0	0	264.53	266.98
2024-03-28	Q	LPLA	263.74	264.84	261.63	264.20	1.61	303,024	6,086	264.53	266.98
2024-03-27	Q	LPLA	260.89	262.76	259.62	262.59	2.37	422,713	7,480	260.02	262.65
2024-03-26	Q	LPLA	262.89	264.72	259.72	260.22	-2.31	435,554	7,344	260.84	264.95
2024-03-25	Q	LPLA	260.91	264.25	258.447	262.53	2.16	515,334	8,201	262.03	266.86
2024-03-22	Q	LPLA	270.99	271.89	260.17	260.37	-13.40	705,193	11,326	260.37	272.00
2024-03-21	Q	LPLA	268.86	274.35	267.26	273.77	4.91	433,783	8,436	268.95	272.00
2024-03-20	Q	LPLA	269.27	270.445	266.24	268.86	-0.85	501,304	8,933	268.75	270.32
2024-03-19	Q	LPLA	269.14	271.57	268.22	269.71	-0.04	426,507	7,415	262.00	272.26
2024-03-18	Q	LPLA	267.33	271.99	266.61	269.75	1.31	506,704	7,321	269.00	282.06
2024-03-15	Q	LPLA	262.63	269.15	262.63	268.44	4.20	507,533	8,143	267.65	271.56
2024-03-14	Q	LPLA	265.69	266.97	262.28	264.24	1.67	737,215	10,285	263.01	264.98
2024-03-13	Q	LPLA	265.27	266.17	262.00	262.57	-2.69	442,900	7,592	261.02	264.88
2024-03-12	Q	LPLA	265.88	266.90	262.7633	265.26	1.15	554,256	7,523	260.00	267.58
2024-03-11	Q	LPLA	263.67	265.0399	260.83	264.11	0.43	342,652	6,710	260.20	266.00
2024-03-08	Q	LPLA	268.62	269.29	263.95	263.98	-4.77	290,630	5,811	260.00	266.91
2024-03-07	Q	LPLA	266.64	269.23	265.01	268.75	2.05	429,521	6,377	260.00	290.00
2024-03-06	Q	LPLA	264.67	266.84	261.19	266.70	2.35	477,739	9,316	260.00	290.00
2024-03-05	Q	LPLA	265.41	266.56	261.49	264.35	-3.35	473,114	9,714	264.35	267.70
2024-03-04	Q	LPLA	266.13	270.79	265.82	267.70	1.46	554,611	8,372	262.90	274.00
2024-03-01	Q	LPLA	267.28	268.68	263.44	266.33	-1.56	448,453	9,558	262.80	271.56
2024-02-29	Q	LPLA	268.07	269.53	265.215	267.89	-0.48	731,483	8,949	230.00	269.98
2024-02-28	Q	LPLA	266.43	271.105	266.095	268.37	0.42	497,893	8,115	267.05	271.56
2024-02-27	Q	LPLA	267.60	270.23	266.075	267.95	0.02	628,355	9,260	267.51	275.00
2024-02-26	Q	LPLA	263.00	268.29	262.1443	267.93	4.57	700,773	10,127	230.00	271.56
2024-02-23	Q	LPLA	264.45	267.04	263.36	263.36	0.71	563,267	9,431	262.70	268.20
2024-02-22	Q	LPLA	257.67	263.92	257.67	262.65	6.15	470,147	8,387	258.50	268.20
2024-02-21	Q	LPLA	256.76	258.38	255.42	256.50	0.64	370,596	8,201	230.00	257.98
2024-02-20	Q	LPLA	256.94	260.22	254.355	255.86	-1.80	373,459	7,100	254.02	268.20
2024-02-19	Q	LPLA	257.46	264.24	257.33	257.66	0.20	0	0	258.01	300.00
2024-02-16	Q	LPLA	257.46	264.24	257.33	257.66	0.20	523,350	9,920	258.01	300.00
2024-02-15	Q	LPLA	256.71	259.10	254.89	257.46	2.46	789,121	9,282	257.15	257.87
2024-02-14	Q	LPLA	257.75	259.28	252.165	255.00	-2.80	477,790	9,903	230.00	290.00
2024-02-13	Q	LPLA	257.14	263.34	254.768	257.80	6.36	845,553	14,623	240.00	262.07
2024-02-12	Q	LPLA	249.00	251.53	246.485	251.44	3.31	570,407	8,782	249.02	300.00
2024-02-09	Q	LPLA	245.47	248.21	244.195	248.13	4.32	307,172	6,782	230.20	260.00
2024-02-08	Q	LPLA	243.41	245.135	241.59	243.81	0.01	347,946	7,012	150.00	245.88
2024-02-07	Q	LPLA	243.17	245.28	239.90	243.80	2.30	412,708	7,978	222.45	244.62
2024-02-06	Q	LPLA	248.19	249.67	240.75	241.50	-6.73	639,717	9,304	241.72	243.88
2024-02-05	Q	LPLA	251.60	251.60	245.56	248.23	-2.98	821,260	10,846	231.25	255.00