Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	71.95	72.26	70.84	71.29	71.29	-1.63%	691,081
Mar 26, 2026	73.72	75.69	72.39	72.47	72.47	-2.61%	846,366
Mar 25, 2026	74.71	75.50	72.92	74.41	74.41	1.11%	641,582
Mar 24, 2026	71.83	74.44	71.49	73.59	73.59	1.31%	554,773
Mar 23, 2026	71.97	74.44	70.47	72.64	72.64	3.89%	675,595
Mar 20, 2026	72.31	72.39	69.63	69.92	69.92	-3.22%	1,348,794
Mar 19, 2026	74.04	74.31	71.87	72.25	72.25	-3.87%	743,336
Mar 18, 2026	76.19	77.86	74.57	75.16	75.16	-2.50%	593,757
Mar 17, 2026	76.36	77.31	75.50	77.09	77.09	1.78%	426,269
Mar 16, 2026	76.19	77.45	75.52	75.74	75.74	-0.09%	392,979
Mar 13, 2026	76.28	76.79	75.01	75.81	75.81	0.65%	438,719
Mar 12, 2026	76.17	77.28	74.90	75.32	75.32	-2.22%	771,606
Mar 11, 2026	78.38	79.01	77.00	77.03	77.03	-2.30%	692,653
Mar 10, 2026	76.50	79.98	76.33	78.84	78.84	1.52%	1,186,996
Mar 9, 2026	76.56	78.02	74.23	77.66	77.66	-0.05%	680,791
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