Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	100.67	104.11	100.25	103.57	103.57	3.50%	693,150
Oct 23, 2024	99.43	100.81	98.75	100.07	100.07	0.43%	583,829
Oct 22, 2024	102.35	103.09	99.55	99.64	99.64	-3.33%	486,836
Oct 21, 2024	104.48	105.54	102.98	103.07	103.07	-1.99%	433,213
Oct 18, 2024	103.73	105.24	102.90	105.16	105.16	1.66%	630,971
Oct 17, 2024	104.05	105.03	102.84	103.44	103.44	-1.12%	587,163
Oct 16, 2024	103.60	104.91	103.35	104.61	104.61	1.13%	895,015
Oct 15, 2024	103.44	104.98	102.69	103.44	103.44	-0.43%	1,465,090
Oct 14, 2024	104.70	104.70	103.56	103.89	103.89	-0.77%	906,852
Oct 11, 2024	104.57	105.25	104.04	104.70	104.70	0.63%	659,226
Oct 10, 2024	105.98	106.18	103.77	104.04	104.04	-2.56%	1,066,940
Oct 9, 2024	107.08	107.49	106.33	106.77	106.77	-0.17%	637,563
Oct 8, 2024	107.71	108.45	106.30	106.95	106.95	-1.16%	633,117
Oct 7, 2024	105.02	108.83	104.27	108.21	108.21	2.31%	698,499
Oct 4, 2024	107.53	107.83	104.81	105.77	105.77	-0.76%	448,396
Oct 3, 2024	107.19	107.93	105.74	106.58	106.58	-1.28%	527,711
Oct 2, 2024	107.73	108.56	107.18	107.96	107.96	-0.41%	394,654
Oct 1, 2024	107.87	109.73	106.94	108.40	108.40	0.87%	617,345
Sep 30, 2024	107.10	108.25	106.39	107.46	107.46	0.24%	417,903
Sep 27, 2024	107.75	108.28	106.16	107.20	107.20	0.31%	357,146
Sep 26, 2024	106.22	108.50	106.05	106.87	106.87	1.54%	546,348
Sep 25, 2024	107.33	107.48	104.84	105.25	105.25	-1.46%	496,546
Sep 24, 2024	106.20	106.86	105.12	106.81	106.81	0.32%	494,242
Sep 23, 2024	105.91	106.81	104.09	106.47	106.47	0.87%	878,331
Sep 20, 2024	104.50	106.57	103.45	105.55	105.55	1.35%	2,713,427
Sep 19, 2024	104.47	105.35	103.45	104.14	104.14	2.56%	587,644
Sep 18, 2024	101.07	103.86	100.68	101.54	101.54	0.75%	658,393
Sep 17, 2024	99.41	101.84	99.03	100.78	100.78	1.75%	524,465
Sep 16, 2024	98.30	99.20	97.34	99.05	99.05	1.15%	500,005
Sep 13, 2024	95.19	98.91	95.19	97.92	97.92	3.30%	698,563
Sep 12, 2024	93.46	94.85	92.98	94.79	94.79	0.57%	451,638
Sep 11, 2024	93.44	94.39	91.74	94.25	94.25	0.01%	364,320
Sep 10, 2024	93.56	94.32	92.25	94.24	94.24	1.05%	376,377
Sep 9, 2024	92.12	94.74	92.09	93.26	93.26	1.19%	643,687
Sep 6, 2024	93.70	94.72	91.82	92.16	92.16	-1.22%	375,098
Sep 5, 2024	94.46	94.83	92.53	93.30	93.30	-0.93%	261,157
Sep 4, 2024	93.91	95.55	93.68	94.18	94.18	-0.07%	368,212
Sep 3, 2024	96.55	97.32	93.98	94.25	94.25	-2.89%	514,111
Aug 30, 2024	97.88	98.92	96.36	97.05	97.05	-0.67%	806,857
Aug 29, 2024	97.24	98.46	97.05	97.70	97.70	1.01%	369,957
Aug 28, 2024	96.33	96.96	95.87	96.72	96.72	-0.38%	440,419
Aug 27, 2024	96.96	98.65	96.72	97.09	97.09	-0.71%	503,324
Aug 26, 2024	98.01	99.54	97.65	97.78	97.78	0.62%	550,640
Aug 23, 2024	93.76	97.41	92.99	97.18	97.18	4.57%	528,515
Aug 22, 2024	93.75	94.33	92.66	92.93	92.93	-0.93%	260,177
Aug 21, 2024	92.88	93.93	92.42	93.80	93.80	1.59%	326,582
Aug 20, 2024	93.19	93.43	91.88	92.33	92.33	-1.36%	414,480
Aug 19, 2024	94.23	94.36	93.53	93.60	93.34	-0.51%	371,662
Aug 16, 2024	95.21	95.61	93.78	94.08	93.82	-1.52%	372,693
Aug 15, 2024	95.23	96.46	94.83	95.53	95.26	1.54%	554,394
Aug 14, 2024	95.55	96.81	93.93	94.08	93.82	-1.05%	573,934
Aug 13, 2024	94.79	95.91	93.50	95.08	94.81	1.10%	648,935
Aug 12, 2024	95.48	95.93	93.98	94.05	93.79	-1.38%	498,221
Aug 9, 2024	95.80	96.59	94.93	95.37	95.10	-0.45%	631,630
Aug 8, 2024	93.65	95.88	93.14	95.80	95.53	0.94%	782,614
Aug 7, 2024	94.75	101.89	93.80	94.91	94.64	1.00%	1,840,887
Aug 6, 2024	91.82	95.32	90.87	93.97	93.71	2.35%	1,198,936
Aug 5, 2024	89.00	93.16	88.07	91.81	91.55	-3.02%	878,886
Aug 2, 2024	94.21	95.00	92.54	94.67	94.40	-2.12%	891,047
Aug 1, 2024	98.35	100.14	95.03	96.72	96.45	-1.47%	746,651
Jul 31, 2024	99.38	100.65	97.61	98.16	97.88	-0.56%	752,699
Jul 30, 2024	97.05	98.90	96.76	98.71	98.43	1.67%	439,819
Jul 29, 2024	97.97	98.21	96.37	97.09	96.82	-0.52%	442,774
Jul 26, 2024	97.54	98.51	95.15	97.60	97.33	1.90%	1,037,556
Jul 25, 2024	90.80	97.23	90.80	95.78	95.51	6.00%	997,432
Jul 24, 2024	92.17	93.45	90.29	90.36	90.11	-2.49%	599,840
Jul 23, 2024	91.42	93.10	90.84	92.67	92.41	1.06%	521,348
Jul 22, 2024	89.80	91.92	89.32	91.70	91.44	3.01%	672,142
Jul 19, 2024	88.66	89.23	87.75	89.02	88.77	0.12%	567,998
Jul 18, 2024	88.90	91.08	88.71	88.91	88.66	-0.61%	1,174,427
Jul 17, 2024	89.15	90.97	89.11	89.46	89.21	-0.19%	917,295
Jul 16, 2024	87.56	89.82	87.37	89.63	89.38	3.42%	586,692
Jul 15, 2024	85.72	88.36	85.30	86.67	86.43	1.18%	839,647
Jul 12, 2024	84.50	86.06	84.50	85.66	85.42	1.77%	937,902
Jul 11, 2024	82.17	84.60	81.60	84.17	83.93	4.07%	890,581
Jul 10, 2024	80.36	80.92	79.20	80.88	80.65	1.02%	620,644
Jul 9, 2024	80.50	81.07	79.88	80.06	79.84	-0.90%	794,187
Jul 8, 2024	80.66	81.80	80.19	80.79	80.56	0.70%	894,450
Jul 5, 2024	82.63	82.95	80.16	80.23	80.01	-3.47%	705,298
Jul 3, 2024	82.24	83.79	82.21	83.11	82.88	1.53%	410,126
Jul 2, 2024	81.94	82.00	81.10	81.86	81.63	-0.55%	663,534
Jul 1, 2024	82.67	83.29	81.59	82.31	82.08	-0.02%	1,079,995
Jun 28, 2024	82.70	84.02	81.84	82.33	82.10	-0.07%	2,653,163
Jun 27, 2024	82.88	83.79	82.22	82.39	82.16	-0.34%	568,392
Jun 26, 2024	82.85	83.16	82.34	82.67	82.44	-0.18%	817,578
Jun 25, 2024	85.58	85.66	82.57	82.82	82.59	-3.18%	968,506
Jun 24, 2024	86.06	86.44	85.15	85.54	85.30	-0.43%	859,141
Jun 21, 2024	86.59	86.97	85.09	85.91	85.67	-0.83%	1,379,143
Jun 20, 2024	88.00	88.22	85.93	86.63	86.39	-2.27%	809,858
Jun 18, 2024	88.65	89.09	87.40	88.64	88.39	-0.28%	601,366
Jun 17, 2024	88.89	90.45	85.84	88.89	88.64	-3.52%	1,766,856
Jun 14, 2024	92.70	93.26	91.80	92.13	91.87	-1.59%	898,528
Jun 13, 2024	93.23	93.67	91.88	93.62	93.36	0.01%	669,535
Jun 12, 2024	94.47	95.70	93.22	93.61	93.35	1.66%	1,019,523
Jun 11, 2024	90.23	92.54	90.06	92.08	91.82	1.04%	1,214,093
Jun 10, 2024	89.03	91.40	88.73	91.13	90.87	1.28%	1,068,322
Jun 7, 2024	91.56	92.48	89.85	89.98	89.73	-3.29%	1,236,404
Jun 6, 2024	91.71	93.83	91.71	93.04	92.78	1.52%	1,202,457
Jun 5, 2024	90.89	91.99	90.23	91.65	91.39	0.98%	915,117
Jun 4, 2024	90.87	91.72	90.19	90.76	90.51	-1.08%	1,013,692