Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
82.38
+0.78 (0.96%)
At close: Jun 26, 2026, 4:00 PM EDT
81.23
-1.15 (-1.40%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.25 | 82.73 | 80.60 | 82.38 | 82.38 | 0.96% | 1,264,874 |
| Jun 25, 2026 | 80.29 | 83.75 | 80.29 | 81.60 | 81.60 | 2.40% | 1,329,760 |
| Jun 24, 2026 | 75.28 | 80.80 | 75.28 | 79.69 | 79.69 | 7.44% | 1,843,486 |
| Jun 23, 2026 | 76.29 | 76.29 | 73.70 | 74.17 | 74.17 | -2.07% | 805,553 |
| Jun 22, 2026 | 76.31 | 77.47 | 75.28 | 75.74 | 75.74 | -2.35% | 606,208 |
| Jun 18, 2026 | 76.50 | 79.34 | 76.37 | 77.56 | 77.56 | 3.02% | 1,897,369 |
| Jun 17, 2026 | 77.22 | 79.64 | 75.24 | 75.29 | 75.29 | -2.65% | 895,512 |
| Jun 16, 2026 | 77.86 | 78.94 | 77.04 | 77.34 | 77.34 | 0.14% | 673,648 |
| Jun 15, 2026 | 77.27 | 79.69 | 76.95 | 77.23 | 77.23 | 2.92% | 839,826 |
| Jun 12, 2026 | 75.72 | 76.87 | 74.63 | 75.04 | 75.04 | 0.37% | 1,008,838 |
| Jun 11, 2026 | 72.33 | 74.96 | 70.44 | 74.76 | 74.76 | 4.18% | 1,112,141 |
| Jun 10, 2026 | 71.56 | 72.44 | 70.19 | 71.76 | 71.76 | -1.01% | 1,046,054 |
| Jun 9, 2026 | 71.10 | 73.45 | 70.93 | 72.49 | 72.49 | 3.48% | 1,143,412 |
| Jun 8, 2026 | 70.73 | 71.20 | 69.40 | 70.05 | 70.05 | -0.78% | 830,548 |
| Jun 5, 2026 | 70.90 | 72.27 | 70.45 | 70.60 | 70.60 | -0.97% | 1,186,181 |
| Jun 4, 2026 | 74.65 | 75.10 | 71.01 | 71.29 | 71.29 | -3.39% | 1,393,753 |
| Jun 3, 2026 | 72.90 | 74.50 | 72.63 | 73.79 | 73.79 | -0.11% | 613,745 |
| Jun 2, 2026 | 72.75 | 75.04 | 72.48 | 73.87 | 73.87 | -0.89% | 905,649 |
| Jun 1, 2026 | 75.46 | 75.48 | 72.22 | 74.53 | 74.53 | -2.42% | 801,936 |
| May 29, 2026 | 76.11 | 76.94 | 75.33 | 76.38 | 76.38 | 0.38% | 1,169,818 |
| May 28, 2026 | 74.30 | 76.68 | 73.40 | 76.09 | 76.09 | 1.13% | 934,019 |
| May 27, 2026 | 74.25 | 76.52 | 74.12 | 75.24 | 75.24 | 2.37% | 940,399 |
| May 26, 2026 | 70.90 | 73.78 | 70.37 | 73.50 | 73.50 | 4.24% | 779,358 |
| May 22, 2026 | 70.41 | 71.14 | 69.03 | 70.51 | 70.51 | 0.53% | 823,853 |
| May 21, 2026 | 68.67 | 70.70 | 67.80 | 70.14 | 70.14 | 0.11% | 1,542,884 |
| May 20, 2026 | 67.18 | 70.35 | 66.12 | 70.06 | 70.06 | 4.54% | 1,068,298 |
| May 19, 2026 | 69.73 | 70.23 | 67.00 | 67.02 | 67.02 | -4.86% | 879,413 |
| May 18, 2026 | 69.58 | 73.20 | 69.47 | 70.44 | 70.44 | 0.83% | 1,070,360 |
| May 15, 2026 | 72.55 | 73.03 | 69.83 | 69.86 | 69.86 | -5.08% | 1,081,101 |
| May 14, 2026 | 70.94 | 74.08 | 70.30 | 73.60 | 73.60 | 5.23% | 854,141 |
| May 13, 2026 | 71.05 | 71.50 | 69.65 | 70.24 | 69.94 | -2.10% | 869,079 |
| May 12, 2026 | 73.31 | 73.74 | 71.15 | 71.75 | 71.44 | -1.69% | 1,301,832 |
| May 11, 2026 | 75.03 | 75.16 | 72.72 | 72.98 | 72.67 | -2.89% | 1,209,753 |
| May 8, 2026 | 75.84 | 76.50 | 74.26 | 75.15 | 74.83 | -0.45% | 1,487,367 |
| May 7, 2026 | 71.74 | 76.43 | 71.74 | 75.49 | 75.17 | 4.14% | 2,401,821 |
| May 6, 2026 | 70.31 | 73.20 | 66.68 | 72.49 | 72.18 | 3.93% | 2,735,523 |
| May 5, 2026 | 69.91 | 70.64 | 68.66 | 69.75 | 69.45 | 1.07% | 1,897,572 |
| May 4, 2026 | 70.57 | 70.65 | 68.63 | 69.01 | 68.72 | -3.16% | 1,862,958 |
| May 1, 2026 | 72.47 | 73.36 | 71.20 | 71.26 | 70.96 | -1.29% | 772,642 |
| Apr 30, 2026 | 72.09 | 73.12 | 70.71 | 72.19 | 71.88 | 0.14% | 861,594 |
| Apr 29, 2026 | 75.50 | 75.53 | 71.18 | 72.09 | 71.78 | -4.68% | 1,522,576 |
| Apr 28, 2026 | 76.81 | 76.88 | 75.13 | 75.63 | 75.31 | -1.16% | 947,123 |
| Apr 27, 2026 | 75.27 | 77.18 | 74.88 | 76.52 | 76.19 | 1.61% | 1,429,295 |
| Apr 24, 2026 | 74.43 | 75.52 | 73.30 | 75.31 | 74.99 | 0.82% | 1,207,856 |
| Apr 23, 2026 | 74.00 | 75.32 | 73.38 | 74.70 | 74.38 | 1.29% | 798,393 |
| Apr 22, 2026 | 71.89 | 73.81 | 68.87 | 73.75 | 73.44 | 4.30% | 2,488,943 |
| Apr 21, 2026 | 74.25 | 75.80 | 70.01 | 70.71 | 70.41 | -4.06% | 3,330,380 |
| Apr 20, 2026 | 76.41 | 76.49 | 73.63 | 73.70 | 73.39 | -4.25% | 1,810,653 |
| Apr 17, 2026 | 74.43 | 77.88 | 73.79 | 76.97 | 76.64 | 6.15% | 1,377,546 |
| Apr 16, 2026 | 73.99 | 74.94 | 72.20 | 72.51 | 72.20 | -1.76% | 669,379 |
| Apr 15, 2026 | 75.15 | 75.25 | 73.37 | 73.81 | 73.49 | -1.89% | 508,913 |
| Apr 14, 2026 | 76.00 | 76.32 | 74.77 | 75.23 | 74.91 | -0.36% | 550,280 |
| Apr 13, 2026 | 74.20 | 75.57 | 72.31 | 75.50 | 75.18 | 0.95% | 470,394 |
| Apr 10, 2026 | 76.07 | 76.92 | 74.73 | 74.79 | 74.47 | -1.59% | 649,408 |
| Apr 9, 2026 | 74.56 | 76.61 | 74.30 | 76.00 | 75.68 | 0.98% | 803,141 |
| Apr 8, 2026 | 73.40 | 76.14 | 73.07 | 75.26 | 74.94 | 7.68% | 1,564,329 |
| Apr 7, 2026 | 71.26 | 71.82 | 69.34 | 69.89 | 69.59 | -3.11% | 699,861 |
| Apr 6, 2026 | 70.71 | 72.42 | 70.13 | 72.13 | 71.82 | 1.86% | 581,458 |
| Apr 2, 2026 | 71.00 | 73.10 | 69.69 | 70.81 | 70.51 | -2.60% | 781,152 |
| Apr 1, 2026 | 72.61 | 74.00 | 72.21 | 72.70 | 72.39 | -0.07% | 911,582 |
| Mar 31, 2026 | 71.83 | 73.91 | 70.70 | 72.75 | 72.44 | 3.53% | 813,838 |
| Mar 30, 2026 | 72.44 | 72.44 | 70.13 | 70.27 | 69.97 | -1.43% | 762,072 |
| Mar 27, 2026 | 71.95 | 72.26 | 70.84 | 71.29 | 70.99 | -1.63% | 695,958 |
| Mar 26, 2026 | 73.72 | 75.69 | 72.39 | 72.47 | 72.16 | -2.61% | 852,364 |
| Mar 25, 2026 | 74.71 | 75.50 | 72.92 | 74.41 | 74.09 | 1.11% | 642,751 |
| Mar 24, 2026 | 71.83 | 74.44 | 71.49 | 73.59 | 73.28 | 1.31% | 555,074 |
| Mar 23, 2026 | 71.97 | 74.44 | 70.47 | 72.64 | 72.33 | 3.89% | 675,612 |
| Mar 20, 2026 | 72.31 | 72.39 | 69.63 | 69.92 | 69.62 | -3.22% | 1,371,854 |
| Mar 19, 2026 | 74.04 | 74.31 | 71.87 | 72.25 | 71.94 | -3.87% | 745,438 |
| Mar 18, 2026 | 76.19 | 77.86 | 74.57 | 75.16 | 74.84 | -2.50% | 593,759 |
| Mar 17, 2026 | 76.36 | 77.31 | 75.50 | 77.09 | 76.76 | 1.78% | 426,269 |
| Mar 16, 2026 | 76.19 | 77.45 | 75.52 | 75.74 | 75.42 | -0.09% | 393,143 |
| Mar 13, 2026 | 76.28 | 76.79 | 75.01 | 75.81 | 75.49 | 0.65% | 439,032 |
| Mar 12, 2026 | 76.17 | 77.28 | 74.90 | 75.32 | 75.00 | -2.22% | 787,565 |
| Mar 11, 2026 | 78.38 | 79.01 | 77.00 | 77.03 | 76.70 | -2.30% | 694,028 |
| Mar 10, 2026 | 76.50 | 79.98 | 76.33 | 78.84 | 78.50 | 1.52% | 1,187,011 |
| Mar 9, 2026 | 76.56 | 78.02 | 74.23 | 77.66 | 77.33 | -0.05% | 680,792 |
| Mar 6, 2026 | 79.25 | 79.37 | 76.74 | 77.70 | 77.37 | -3.43% | 1,441,996 |
| Mar 5, 2026 | 79.77 | 80.74 | 78.75 | 80.46 | 80.12 | -0.16% | 958,557 |
| Mar 4, 2026 | 82.10 | 83.53 | 80.00 | 80.59 | 80.25 | -2.50% | 839,489 |
| Mar 3, 2026 | 80.41 | 82.94 | 78.84 | 82.66 | 82.31 | -1.09% | 1,365,148 |
| Mar 2, 2026 | 82.52 | 84.13 | 81.15 | 83.57 | 83.21 | -1.38% | 1,172,313 |
| Feb 27, 2026 | 82.25 | 84.83 | 80.79 | 84.74 | 84.38 | 1.83% | 1,113,204 |
| Feb 26, 2026 | 82.83 | 83.67 | 81.08 | 83.52 | 82.86 | 1.45% | 676,580 |
| Feb 25, 2026 | 85.54 | 85.57 | 81.46 | 82.33 | 81.68 | -3.46% | 1,452,047 |
| Feb 24, 2026 | 83.20 | 85.74 | 83.10 | 85.28 | 84.61 | 4.77% | 1,752,374 |
| Feb 23, 2026 | 80.49 | 81.46 | 78.53 | 81.40 | 80.76 | 0.15% | 1,238,933 |
| Feb 20, 2026 | 85.31 | 85.70 | 81.19 | 81.28 | 80.64 | -4.61% | 1,366,027 |
| Feb 19, 2026 | 86.07 | 87.36 | 84.73 | 85.21 | 84.54 | -1.23% | 1,022,943 |
| Feb 18, 2026 | 88.70 | 90.03 | 86.23 | 86.27 | 85.59 | -2.91% | 1,340,419 |
| Feb 17, 2026 | 91.16 | 91.38 | 86.56 | 88.86 | 88.16 | -5.08% | 3,114,479 |
| Feb 13, 2026 | 93.98 | 95.40 | 92.78 | 93.62 | 92.89 | -0.29% | 1,739,781 |
| Feb 12, 2026 | 97.73 | 99.31 | 93.68 | 93.89 | 93.15 | -3.22% | 937,438 |
| Feb 11, 2026 | 96.95 | 97.96 | 94.73 | 97.01 | 96.25 | 0.43% | 1,237,069 |
| Feb 10, 2026 | 96.49 | 100.34 | 96.08 | 96.59 | 95.83 | -2.01% | 2,180,408 |
| Feb 9, 2026 | 96.84 | 98.74 | 96.06 | 98.57 | 97.80 | 1.65% | 788,836 |
| Feb 6, 2026 | 95.25 | 97.45 | 94.37 | 96.97 | 96.21 | 3.35% | 1,145,981 |
| Feb 5, 2026 | 95.93 | 95.93 | 92.96 | 93.83 | 93.09 | -0.38% | 1,870,970 |
| Feb 4, 2026 | 90.25 | 95.70 | 89.51 | 94.19 | 93.45 | 5.63% | 2,019,348 |
| Feb 3, 2026 | 83.93 | 91.42 | 83.93 | 89.17 | 88.47 | 5.20% | 1,592,006 |