Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
77.66
-0.04 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
77.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:00 PM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.56 | 77.80 | 74.23 | 77.78 | - | 0.10% | 514,617 |
| Mar 6, 2026 | 79.25 | 79.37 | 76.74 | 77.70 | 77.70 | -3.43% | 1,441,389 |
| Mar 5, 2026 | 79.77 | 80.74 | 78.75 | 80.46 | 80.46 | -0.16% | 951,380 |
| Mar 4, 2026 | 82.10 | 83.53 | 80.00 | 80.59 | 80.59 | -2.50% | 815,160 |
| Mar 3, 2026 | 80.41 | 82.94 | 78.84 | 82.66 | 82.66 | -1.09% | 1,357,981 |
| Mar 2, 2026 | 82.52 | 84.13 | 81.15 | 83.57 | 83.57 | -1.38% | 1,132,444 |
| Feb 27, 2026 | 82.25 | 84.83 | 80.79 | 84.74 | 84.74 | 1.46% | 1,086,674 |
| Feb 26, 2026 | 82.83 | 83.67 | 81.08 | 83.52 | 83.22 | 1.45% | 675,476 |
| Feb 25, 2026 | 85.54 | 85.57 | 81.46 | 82.33 | 82.03 | -3.46% | 1,452,047 |
| Feb 24, 2026 | 83.20 | 85.74 | 83.10 | 85.28 | 84.97 | 4.77% | 1,752,374 |
| Feb 23, 2026 | 80.49 | 81.46 | 78.53 | 81.40 | 81.11 | 0.15% | 1,238,933 |
| Feb 20, 2026 | 85.31 | 85.70 | 81.19 | 81.28 | 80.99 | -4.61% | 1,366,027 |
| Feb 19, 2026 | 86.07 | 87.36 | 84.73 | 85.21 | 84.90 | -1.23% | 1,022,943 |
| Feb 18, 2026 | 88.70 | 90.03 | 86.23 | 86.27 | 85.96 | -2.91% | 1,340,419 |
| Feb 17, 2026 | 91.16 | 91.38 | 86.56 | 88.86 | 88.54 | -5.08% | 3,114,479 |
| Feb 13, 2026 | 93.98 | 95.40 | 92.78 | 93.62 | 93.28 | -0.29% | 1,739,781 |
| Feb 12, 2026 | 97.73 | 99.31 | 93.68 | 93.89 | 93.55 | -3.22% | 937,438 |
| Feb 11, 2026 | 96.95 | 97.96 | 94.73 | 97.01 | 96.66 | 0.43% | 1,237,069 |
| Feb 10, 2026 | 96.49 | 100.34 | 96.08 | 96.59 | 96.24 | -2.01% | 2,180,408 |
| Feb 9, 2026 | 96.84 | 98.74 | 96.06 | 98.57 | 98.22 | 1.65% | 788,836 |
| Feb 6, 2026 | 95.25 | 97.45 | 94.37 | 96.97 | 96.62 | 3.35% | 1,145,981 |
| Feb 5, 2026 | 95.93 | 95.93 | 92.96 | 93.83 | 93.49 | -0.38% | 1,870,970 |
| Feb 4, 2026 | 90.25 | 95.70 | 89.51 | 94.19 | 93.85 | 5.63% | 2,019,348 |
| Feb 3, 2026 | 83.93 | 91.42 | 83.93 | 89.17 | 88.85 | 5.20% | 1,592,006 |
| Feb 2, 2026 | 83.74 | 85.61 | 83.15 | 84.76 | 84.46 | 1.22% | 836,462 |
| Jan 30, 2026 | 85.85 | 85.94 | 83.32 | 83.74 | 83.44 | -3.12% | 940,525 |
| Jan 29, 2026 | 87.95 | 88.15 | 84.15 | 86.44 | 86.13 | -2.25% | 940,766 |
| Jan 28, 2026 | 87.76 | 89.51 | 87.15 | 88.43 | 88.11 | 0.48% | 855,090 |
| Jan 27, 2026 | 89.95 | 90.44 | 87.66 | 88.01 | 87.69 | -2.87% | 814,354 |
| Jan 26, 2026 | 91.80 | 91.80 | 89.33 | 90.61 | 90.28 | -0.70% | 511,828 |
| Jan 23, 2026 | 92.47 | 92.70 | 91.01 | 91.25 | 90.92 | -1.47% | 514,947 |
| Jan 22, 2026 | 93.18 | 94.04 | 91.60 | 92.61 | 92.28 | 0.48% | 984,231 |
| Jan 21, 2026 | 92.75 | 93.95 | 91.90 | 92.17 | 91.84 | 0.27% | 709,732 |
| Jan 20, 2026 | 91.18 | 92.37 | 90.95 | 91.92 | 91.59 | -1.31% | 484,843 |
| Jan 16, 2026 | 93.45 | 94.11 | 92.46 | 93.14 | 92.81 | -0.61% | 829,478 |
| Jan 15, 2026 | 93.52 | 94.07 | 91.43 | 93.71 | 93.37 | 1.87% | 842,070 |
| Jan 14, 2026 | 91.24 | 93.58 | 90.13 | 91.99 | 91.66 | 0.71% | 2,259,387 |
| Jan 13, 2026 | 90.91 | 92.31 | 90.91 | 91.34 | 91.01 | -0.04% | 1,663,547 |
| Jan 12, 2026 | 91.01 | 91.48 | 89.80 | 91.38 | 91.05 | -0.73% | 1,718,049 |
| Jan 9, 2026 | 85.95 | 92.37 | 85.34 | 92.05 | 91.72 | 8.96% | 1,985,660 |
| Jan 8, 2026 | 78.22 | 85.69 | 77.87 | 84.48 | 84.18 | 6.73% | 1,435,112 |
| Jan 7, 2026 | 85.68 | 85.68 | 78.86 | 79.15 | 78.87 | -7.00% | 1,233,844 |
| Jan 6, 2026 | 83.55 | 85.33 | 83.50 | 85.11 | 84.80 | 1.45% | 753,354 |
| Jan 5, 2026 | 81.19 | 84.49 | 81.19 | 83.89 | 83.59 | 2.64% | 603,937 |
| Jan 2, 2026 | 80.88 | 82.09 | 79.56 | 81.73 | 81.44 | 1.20% | 834,625 |
| Dec 31, 2025 | 82.23 | 82.23 | 80.66 | 80.76 | 80.47 | -1.90% | 354,937 |
| Dec 30, 2025 | 81.58 | 82.66 | 81.07 | 82.32 | 82.02 | 0.49% | 986,863 |
| Dec 29, 2025 | 83.16 | 83.16 | 81.75 | 81.92 | 81.63 | -1.27% | 1,235,600 |
| Dec 26, 2025 | 82.35 | 83.08 | 82.09 | 82.97 | 82.67 | 0.51% | 398,264 |
| Dec 24, 2025 | 82.66 | 83.08 | 82.10 | 82.55 | 82.25 | 0.68% | 198,715 |
| Dec 23, 2025 | 82.55 | 82.55 | 81.31 | 81.99 | 81.70 | -0.55% | 473,625 |
| Dec 22, 2025 | 80.92 | 82.78 | 80.80 | 82.44 | 82.14 | 2.02% | 736,135 |
| Dec 19, 2025 | 84.42 | 84.42 | 79.01 | 80.81 | 80.52 | -5.16% | 3,218,036 |
| Dec 18, 2025 | 85.31 | 86.48 | 84.98 | 85.21 | 84.90 | 0.91% | 662,904 |
| Dec 17, 2025 | 83.77 | 85.12 | 83.46 | 84.44 | 84.14 | - | 437,448 |
| Dec 16, 2025 | 86.25 | 86.43 | 84.15 | 84.44 | 84.14 | -1.71% | 839,693 |
| Dec 15, 2025 | 87.17 | 87.17 | 85.77 | 85.91 | 85.60 | -0.88% | 1,259,557 |
| Dec 12, 2025 | 88.13 | 88.70 | 86.58 | 86.67 | 86.36 | -1.14% | 1,828,336 |
| Dec 11, 2025 | 87.69 | 88.47 | 87.31 | 87.67 | 87.36 | 0.63% | 1,353,177 |
| Dec 10, 2025 | 84.16 | 87.80 | 83.79 | 87.12 | 86.81 | 3.89% | 1,462,943 |
| Dec 9, 2025 | 84.00 | 84.59 | 83.28 | 83.86 | 83.56 | -0.87% | 696,802 |
| Dec 8, 2025 | 84.20 | 85.05 | 83.36 | 84.60 | 84.30 | 0.46% | 761,126 |
| Dec 5, 2025 | 82.30 | 85.33 | 82.04 | 84.21 | 83.91 | 2.46% | 987,095 |
| Dec 4, 2025 | 83.28 | 83.50 | 81.87 | 82.19 | 81.89 | -0.68% | 671,798 |
| Dec 3, 2025 | 82.03 | 83.24 | 82.03 | 82.75 | 82.45 | 1.11% | 567,910 |
| Dec 2, 2025 | 82.14 | 82.21 | 81.15 | 81.84 | 81.55 | -0.27% | 848,624 |
| Dec 1, 2025 | 81.02 | 83.68 | 80.95 | 82.06 | 81.77 | 0.06% | 918,697 |
| Nov 28, 2025 | 81.73 | 82.64 | 81.52 | 82.01 | 81.72 | 0.63% | 1,106,154 |
| Nov 26, 2025 | 80.95 | 82.07 | 80.81 | 81.50 | 81.21 | 0.15% | 864,596 |
| Nov 25, 2025 | 78.51 | 81.95 | 78.10 | 81.38 | 81.09 | 4.95% | 1,190,686 |
| Nov 24, 2025 | 76.97 | 77.67 | 76.60 | 77.54 | 77.26 | -0.27% | 889,609 |
| Nov 21, 2025 | 75.02 | 79.10 | 74.92 | 77.75 | 77.47 | 4.15% | 920,493 |
| Nov 20, 2025 | 75.63 | 76.04 | 74.17 | 74.65 | 74.38 | -0.45% | 852,986 |
| Nov 19, 2025 | 74.69 | 75.38 | 74.02 | 74.99 | 74.72 | 0.44% | 714,579 |
| Nov 18, 2025 | 74.15 | 75.63 | 73.74 | 74.66 | 74.39 | 0.08% | 638,729 |
| Nov 17, 2025 | 75.46 | 75.46 | 73.42 | 74.60 | 74.33 | -1.07% | 1,421,714 |
| Nov 14, 2025 | 75.15 | 75.46 | 74.01 | 75.41 | 75.14 | -0.61% | 841,959 |
| Nov 13, 2025 | 77.41 | 78.25 | 75.22 | 75.87 | 75.32 | -2.57% | 866,039 |
| Nov 12, 2025 | 77.74 | 78.56 | 76.33 | 77.87 | 77.30 | 0.19% | 819,642 |
| Nov 11, 2025 | 77.54 | 78.32 | 77.01 | 77.72 | 77.16 | 1.16% | 774,146 |
| Nov 10, 2025 | 79.35 | 79.35 | 76.56 | 76.83 | 76.27 | -2.13% | 1,320,348 |
| Nov 7, 2025 | 76.61 | 78.67 | 76.25 | 78.50 | 77.93 | 1.66% | 1,239,523 |
| Nov 6, 2025 | 77.33 | 79.26 | 76.37 | 77.22 | 76.66 | -1.23% | 1,255,682 |
| Nov 5, 2025 | 81.07 | 83.11 | 78.03 | 78.18 | 77.61 | -8.38% | 3,349,836 |
| Nov 4, 2025 | 84.30 | 85.90 | 83.59 | 85.33 | 84.71 | -0.86% | 994,261 |
| Nov 3, 2025 | 86.42 | 87.06 | 85.22 | 86.07 | 85.44 | -1.19% | 638,404 |
| Oct 31, 2025 | 88.19 | 88.19 | 86.21 | 87.11 | 86.48 | -1.26% | 763,005 |
| Oct 30, 2025 | 88.68 | 90.18 | 87.88 | 88.22 | 87.58 | -0.98% | 528,280 |
| Oct 29, 2025 | 90.80 | 91.13 | 87.62 | 89.09 | 88.44 | -2.53% | 695,043 |
| Oct 28, 2025 | 92.26 | 92.26 | 91.08 | 91.40 | 90.74 | -1.52% | 543,580 |
| Oct 27, 2025 | 92.71 | 93.90 | 91.55 | 92.81 | 92.14 | 0.03% | 486,361 |
| Oct 24, 2025 | 93.38 | 94.25 | 91.62 | 92.78 | 92.11 | 2.23% | 704,928 |
| Oct 23, 2025 | 90.14 | 91.03 | 88.42 | 90.76 | 90.10 | 0.42% | 673,105 |
| Oct 22, 2025 | 92.38 | 92.62 | 90.15 | 90.38 | 89.72 | -2.45% | 588,709 |
| Oct 21, 2025 | 90.09 | 93.08 | 89.95 | 92.65 | 91.98 | 2.09% | 544,365 |
| Oct 20, 2025 | 90.51 | 91.27 | 90.19 | 90.75 | 90.09 | 0.68% | 397,456 |
| Oct 17, 2025 | 89.76 | 90.63 | 88.87 | 90.14 | 89.48 | -0.13% | 304,490 |
| Oct 16, 2025 | 93.51 | 93.74 | 89.41 | 90.26 | 89.60 | -2.97% | 632,834 |
| Oct 15, 2025 | 93.17 | 93.60 | 91.92 | 93.02 | 92.34 | 0.25% | 764,345 |
| Oct 14, 2025 | 89.08 | 93.85 | 89.08 | 92.79 | 92.12 | 3.41% | 803,343 |