Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	91.16	91.38	86.56	89.27	-	-4.65%	1,492,249
Feb 13, 2026	93.98	95.40	92.78	93.62	93.62	-0.29%	1,739,670
Feb 12, 2026	97.73	99.31	93.68	93.89	93.89	-3.22%	936,827
Feb 11, 2026	96.95	97.96	94.73	97.01	97.01	0.43%	1,212,257
Feb 10, 2026	96.49	100.34	96.08	96.59	96.59	-2.01%	2,179,523
Feb 9, 2026	96.84	98.74	96.06	98.57	98.57	1.65%	788,822
Feb 6, 2026	95.25	97.45	94.37	96.97	96.97	3.35%	949,704
Feb 5, 2026	95.93	95.93	92.96	93.83	93.83	-0.38%	1,870,906
Feb 4, 2026	90.25	95.70	89.51	94.19	94.19	5.63%	2,019,236
Feb 3, 2026	83.93	91.42	83.93	89.17	89.17	5.20%	1,591,729
Feb 2, 2026	83.74	85.61	83.15	84.76	84.76	1.22%	836,462
Jan 30, 2026	85.85	85.94	83.32	83.74	83.74	-3.12%	936,785
Jan 29, 2026	87.95	88.15	84.15	86.44	86.44	-2.25%	940,761
Jan 28, 2026	87.76	89.51	87.15	88.43	88.43	0.48%	843,160
Jan 27, 2026	89.95	90.44	87.66	88.01	88.01	-2.87%	813,966
Jan 26, 2026	91.80	91.80	89.33	90.61	90.61	-0.70%	511,709
Jan 23, 2026	92.47	92.70	91.01	91.25	91.25	-1.47%	514,917
Jan 22, 2026	93.18	94.04	91.60	92.61	92.61	0.48%	982,796
Jan 21, 2026	92.75	93.95	91.90	92.17	92.17	0.27%	676,031
Jan 20, 2026	91.18	92.37	90.95	91.92	91.92	-1.31%	484,759
Jan 16, 2026	93.45	94.11	92.46	93.14	93.14	-0.61%	828,910
Jan 15, 2026	93.52	94.07	91.43	93.71	93.71	1.87%	841,331
Jan 14, 2026	91.24	93.58	90.13	91.99	91.99	0.71%	2,252,737
Jan 13, 2026	90.91	92.31	90.91	91.34	91.34	-0.04%	1,403,166
Jan 12, 2026	91.01	91.48	89.80	91.38	91.38	-0.73%	1,718,034
Jan 9, 2026	85.95	92.37	85.34	92.05	92.05	8.96%	1,985,560
Jan 8, 2026	78.22	85.69	77.87	84.48	84.48	6.73%	1,435,112
Jan 7, 2026	85.68	85.68	78.86	79.15	79.15	-7.00%	1,233,445
Jan 6, 2026	83.55	85.33	83.50	85.11	85.11	1.45%	695,546
Jan 5, 2026	81.19	84.49	81.19	83.89	83.89	2.64%	559,933
Jan 2, 2026	80.88	82.09	79.56	81.73	81.73	1.20%	776,893
Dec 31, 2025	82.23	82.23	80.66	80.76	80.76	-1.90%	352,521
Dec 30, 2025	81.58	82.66	81.07	82.32	82.32	0.49%	977,419
Dec 29, 2025	83.16	83.16	81.75	81.92	81.92	-1.27%	1,054,030
Dec 26, 2025	82.35	83.08	82.09	82.97	82.97	0.51%	230,548
Dec 24, 2025	82.66	83.08	82.10	82.55	82.55	0.68%	196,391
Dec 23, 2025	82.55	82.55	81.31	81.99	81.99	-0.55%	473,001
Dec 22, 2025	80.92	82.78	80.80	82.44	82.44	2.02%	736,134
Dec 19, 2025	84.42	84.42	79.01	80.81	80.81	-5.16%	2,979,914
Dec 18, 2025	85.31	86.48	84.98	85.21	85.21	0.91%	662,904
Dec 17, 2025	83.77	85.12	83.46	84.44	84.44	-	437,448
Dec 16, 2025	86.25	86.43	84.15	84.44	84.44	-1.71%	839,693
Dec 15, 2025	87.17	87.17	85.77	85.91	85.91	-0.88%	1,259,557
Dec 12, 2025	88.13	88.70	86.58	86.67	86.67	-1.14%	1,828,336
Dec 11, 2025	87.69	88.47	87.31	87.67	87.67	0.63%	1,353,177
Dec 10, 2025	84.16	87.80	83.79	87.12	87.12	3.89%	1,462,943
Dec 9, 2025	84.00	84.59	83.28	83.86	83.86	-0.87%	696,802
Dec 8, 2025	84.20	85.05	83.36	84.60	84.60	0.46%	761,126
Dec 5, 2025	82.30	85.33	82.04	84.21	84.21	2.46%	987,095
Dec 4, 2025	83.28	83.50	81.87	82.19	82.19	-0.68%	671,798