Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
84.21
+2.02 (2.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.30 | 85.33 | 82.04 | 84.21 | 84.21 | 2.46% | 945,969 |
| Dec 4, 2025 | 83.28 | 83.50 | 81.87 | 82.19 | 82.19 | -0.68% | 641,161 |
| Dec 3, 2025 | 82.03 | 83.24 | 82.03 | 82.75 | 82.75 | 1.11% | 567,910 |
| Dec 2, 2025 | 82.14 | 82.21 | 81.15 | 81.84 | 81.84 | -0.27% | 720,578 |
| Dec 1, 2025 | 81.02 | 83.68 | 80.95 | 82.06 | 82.06 | 0.06% | 918,697 |
| Nov 28, 2025 | 81.73 | 82.64 | 81.52 | 82.01 | 82.01 | 0.63% | 466,044 |
| Nov 26, 2025 | 80.95 | 82.07 | 80.81 | 81.50 | 81.50 | 0.15% | 864,596 |
| Nov 25, 2025 | 78.51 | 81.95 | 78.10 | 81.38 | 81.38 | 4.95% | 1,153,962 |
| Nov 24, 2025 | 76.97 | 77.67 | 76.60 | 77.54 | 77.54 | -0.27% | 883,377 |
| Nov 21, 2025 | 75.02 | 79.10 | 74.92 | 77.75 | 77.75 | 4.15% | 920,274 |
| Nov 20, 2025 | 75.63 | 76.04 | 74.17 | 74.65 | 74.65 | -0.45% | 852,986 |
| Nov 19, 2025 | 74.69 | 75.38 | 74.02 | 74.99 | 74.99 | 0.44% | 714,579 |
| Nov 18, 2025 | 74.15 | 75.63 | 73.74 | 74.66 | 74.66 | 0.08% | 638,729 |
| Nov 17, 2025 | 75.46 | 75.46 | 73.42 | 74.60 | 74.60 | -1.07% | 1,421,714 |
| Nov 14, 2025 | 75.15 | 75.46 | 74.01 | 75.41 | 75.41 | -0.61% | 841,959 |
| Nov 13, 2025 | 77.41 | 78.25 | 75.22 | 75.87 | 75.59 | -2.57% | 866,039 |
| Nov 12, 2025 | 77.74 | 78.56 | 76.33 | 77.87 | 77.58 | 0.19% | 819,642 |
| Nov 11, 2025 | 77.54 | 78.32 | 77.01 | 77.72 | 77.43 | 1.16% | 774,146 |
| Nov 10, 2025 | 79.35 | 79.35 | 76.56 | 76.83 | 76.55 | -2.13% | 1,320,348 |
| Nov 7, 2025 | 76.61 | 78.67 | 76.25 | 78.50 | 78.21 | 1.66% | 1,239,523 |
| Nov 6, 2025 | 77.33 | 79.26 | 76.37 | 77.22 | 76.94 | -1.23% | 1,255,682 |
| Nov 5, 2025 | 81.07 | 83.11 | 78.03 | 78.18 | 77.89 | -8.38% | 3,349,836 |
| Nov 4, 2025 | 84.30 | 85.90 | 83.59 | 85.33 | 85.02 | -0.86% | 994,261 |
| Nov 3, 2025 | 86.42 | 87.06 | 85.22 | 86.07 | 85.75 | -1.19% | 638,404 |
| Oct 31, 2025 | 88.19 | 88.19 | 86.21 | 87.11 | 86.79 | -1.26% | 763,005 |
| Oct 30, 2025 | 88.68 | 90.18 | 87.88 | 88.22 | 87.89 | -0.98% | 528,280 |
| Oct 29, 2025 | 90.80 | 91.13 | 87.62 | 89.09 | 88.76 | -2.53% | 695,043 |
| Oct 28, 2025 | 92.26 | 92.26 | 91.08 | 91.40 | 91.06 | -1.52% | 543,580 |
| Oct 27, 2025 | 92.71 | 93.90 | 91.55 | 92.81 | 92.47 | 0.03% | 486,361 |
| Oct 24, 2025 | 93.38 | 94.25 | 91.62 | 92.78 | 92.44 | 2.23% | 704,928 |
| Oct 23, 2025 | 90.14 | 91.03 | 88.42 | 90.76 | 90.43 | 0.42% | 673,105 |
| Oct 22, 2025 | 92.38 | 92.62 | 90.15 | 90.38 | 90.05 | -2.45% | 588,709 |
| Oct 21, 2025 | 90.09 | 93.08 | 89.95 | 92.65 | 92.31 | 2.09% | 544,365 |
| Oct 20, 2025 | 90.51 | 91.27 | 90.19 | 90.75 | 90.42 | 0.68% | 397,456 |
| Oct 17, 2025 | 89.76 | 90.63 | 88.87 | 90.14 | 89.81 | -0.13% | 304,490 |
| Oct 16, 2025 | 93.51 | 93.74 | 89.41 | 90.26 | 89.93 | -2.97% | 632,834 |
| Oct 15, 2025 | 93.17 | 93.60 | 91.92 | 93.02 | 92.68 | 0.25% | 764,345 |
| Oct 14, 2025 | 89.08 | 93.85 | 89.08 | 92.79 | 92.45 | 3.41% | 803,343 |
| Oct 13, 2025 | 88.77 | 90.34 | 88.58 | 89.73 | 89.40 | 1.01% | 946,114 |
| Oct 10, 2025 | 91.08 | 91.50 | 88.71 | 88.83 | 88.50 | -1.41% | 1,110,510 |
| Oct 9, 2025 | 92.59 | 94.00 | 89.04 | 90.10 | 89.77 | -0.23% | 858,754 |
| Oct 8, 2025 | 90.64 | 91.00 | 89.15 | 90.31 | 89.98 | 0.46% | 615,736 |
| Oct 7, 2025 | 91.07 | 92.55 | 89.03 | 89.90 | 89.57 | 0.80% | 1,129,694 |
| Oct 6, 2025 | 90.02 | 90.88 | 87.95 | 89.19 | 88.86 | -1.35% | 567,103 |
| Oct 3, 2025 | 90.27 | 90.90 | 89.35 | 90.41 | 90.08 | 0.48% | 1,031,234 |
| Oct 2, 2025 | 89.72 | 90.84 | 89.44 | 89.98 | 89.65 | -0.22% | 693,358 |
| Oct 1, 2025 | 88.94 | 90.30 | 88.44 | 90.18 | 89.85 | 1.51% | 993,385 |
| Sep 30, 2025 | 85.26 | 89.02 | 84.68 | 88.84 | 88.51 | 4.27% | 1,198,085 |
| Sep 29, 2025 | 85.12 | 86.21 | 83.38 | 85.20 | 84.89 | 0.57% | 906,629 |
| Sep 26, 2025 | 83.55 | 85.02 | 83.19 | 84.72 | 84.41 | 1.59% | 769,964 |
| Sep 25, 2025 | 82.79 | 83.92 | 82.30 | 83.39 | 83.08 | - | 765,990 |
| Sep 24, 2025 | 85.74 | 85.97 | 83.00 | 83.39 | 83.08 | -3.14% | 1,241,428 |
| Sep 23, 2025 | 87.38 | 88.00 | 85.81 | 86.09 | 85.77 | -0.92% | 681,230 |
| Sep 22, 2025 | 88.31 | 88.31 | 86.48 | 86.89 | 86.57 | -1.60% | 740,508 |
| Sep 19, 2025 | 90.79 | 90.79 | 87.76 | 88.30 | 87.97 | -2.90% | 1,442,057 |
| Sep 18, 2025 | 90.52 | 91.03 | 89.21 | 90.94 | 90.60 | 0.66% | 1,136,170 |
| Sep 17, 2025 | 94.01 | 96.41 | 90.05 | 90.34 | 90.01 | -3.82% | 905,591 |
| Sep 16, 2025 | 95.15 | 95.95 | 93.22 | 93.93 | 93.58 | -1.10% | 512,135 |
| Sep 15, 2025 | 96.52 | 96.52 | 94.30 | 94.97 | 94.62 | -0.98% | 579,330 |
| Sep 12, 2025 | 96.94 | 97.46 | 95.85 | 95.91 | 95.56 | -1.87% | 303,948 |
| Sep 11, 2025 | 95.81 | 97.88 | 95.81 | 97.74 | 97.38 | 2.44% | 480,697 |
| Sep 10, 2025 | 95.42 | 96.42 | 94.78 | 95.41 | 95.06 | -0.32% | 555,424 |
| Sep 9, 2025 | 98.26 | 98.54 | 95.00 | 95.72 | 95.37 | -3.59% | 440,103 |
| Sep 8, 2025 | 98.28 | 99.37 | 97.40 | 99.28 | 98.91 | 0.26% | 632,480 |
| Sep 5, 2025 | 98.04 | 101.28 | 97.40 | 99.02 | 98.65 | 2.34% | 966,650 |
| Sep 4, 2025 | 93.83 | 96.78 | 93.51 | 96.76 | 96.40 | 4.01% | 1,082,531 |
| Sep 3, 2025 | 92.84 | 93.39 | 91.63 | 93.03 | 92.69 | -0.19% | 479,684 |
| Sep 2, 2025 | 93.56 | 94.06 | 92.60 | 93.21 | 92.87 | -2.00% | 586,117 |
| Aug 29, 2025 | 96.05 | 96.14 | 94.59 | 95.11 | 94.76 | -0.62% | 707,262 |
| Aug 28, 2025 | 96.92 | 96.92 | 94.59 | 95.70 | 95.35 | -0.49% | 719,847 |
| Aug 27, 2025 | 96.84 | 97.84 | 96.06 | 96.17 | 95.82 | -1.20% | 882,490 |
| Aug 26, 2025 | 98.94 | 99.44 | 97.31 | 97.34 | 96.98 | -1.75% | 1,490,681 |
| Aug 25, 2025 | 98.68 | 99.27 | 97.60 | 99.07 | 98.70 | -0.41% | 883,693 |
| Aug 22, 2025 | 93.53 | 99.78 | 91.92 | 99.48 | 99.11 | 7.63% | 1,315,506 |
| Aug 21, 2025 | 91.95 | 93.56 | 90.64 | 92.43 | 92.09 | -0.42% | 1,252,653 |
| Aug 20, 2025 | 97.03 | 97.81 | 92.59 | 92.82 | 92.48 | -5.77% | 1,072,276 |
| Aug 19, 2025 | 97.49 | 99.09 | 97.43 | 98.50 | 98.14 | 1.41% | 445,062 |
| Aug 18, 2025 | 99.57 | 99.72 | 96.79 | 97.13 | 96.77 | -2.39% | 672,155 |
| Aug 15, 2025 | 100.66 | 101.08 | 99.07 | 99.51 | 99.14 | -0.86% | 809,262 |
| Aug 14, 2025 | 100.33 | 101.26 | 99.47 | 100.37 | 99.72 | -2.32% | 859,639 |
| Aug 13, 2025 | 96.33 | 102.86 | 96.29 | 102.75 | 102.09 | 7.48% | 1,347,514 |
| Aug 12, 2025 | 90.41 | 95.87 | 90.13 | 95.60 | 94.98 | 6.18% | 1,339,503 |
| Aug 11, 2025 | 90.74 | 90.97 | 89.65 | 90.04 | 89.46 | -0.85% | 712,822 |
| Aug 8, 2025 | 92.88 | 93.13 | 90.33 | 90.81 | 90.22 | -1.87% | 646,098 |
| Aug 7, 2025 | 93.64 | 94.29 | 91.93 | 92.54 | 91.94 | -0.75% | 1,043,764 |
| Aug 6, 2025 | 89.63 | 93.40 | 87.69 | 93.24 | 92.64 | -1.81% | 2,406,809 |
| Aug 5, 2025 | 91.58 | 95.63 | 91.58 | 94.96 | 94.35 | 3.41% | 1,127,207 |
| Aug 4, 2025 | 90.72 | 92.16 | 90.23 | 91.83 | 91.24 | 1.49% | 809,533 |
| Aug 1, 2025 | 90.00 | 90.58 | 87.94 | 90.48 | 89.89 | 0.08% | 796,551 |
| Jul 31, 2025 | 90.23 | 91.16 | 89.74 | 90.41 | 89.83 | -0.45% | 996,436 |
| Jul 30, 2025 | 89.73 | 91.79 | 89.73 | 90.82 | 90.23 | 0.90% | 976,724 |
| Jul 29, 2025 | 89.83 | 90.51 | 89.15 | 90.01 | 89.43 | 0.61% | 535,533 |
| Jul 28, 2025 | 89.54 | 90.38 | 88.93 | 89.46 | 88.88 | -0.42% | 389,698 |
| Jul 25, 2025 | 89.01 | 90.01 | 88.55 | 89.84 | 89.26 | 1.54% | 453,139 |
| Jul 24, 2025 | 88.68 | 89.19 | 87.49 | 88.48 | 87.91 | -0.76% | 596,194 |
| Jul 23, 2025 | 90.02 | 90.20 | 88.87 | 89.16 | 88.58 | 0.30% | 378,636 |
| Jul 22, 2025 | 86.47 | 89.27 | 86.27 | 88.89 | 88.31 | 3.28% | 551,416 |
| Jul 21, 2025 | 88.25 | 88.58 | 85.93 | 86.07 | 85.51 | -1.53% | 364,246 |
| Jul 18, 2025 | 88.77 | 89.02 | 86.48 | 87.41 | 86.84 | -1.30% | 382,306 |
| Jul 17, 2025 | 87.34 | 89.03 | 87.34 | 88.56 | 87.99 | 1.40% | 576,763 |