Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	88.25	88.58	85.93	86.07	86.07	-1.53%	361,026
Jul 18, 2025	88.77	89.02	86.48	87.41	87.41	-1.30%	382,306
Jul 17, 2025	87.34	89.03	87.34	88.56	88.56	1.40%	576,763
Jul 16, 2025	87.10	87.91	86.52	87.34	87.34	0.25%	592,055
Jul 15, 2025	91.00	91.43	87.06	87.12	87.12	-4.23%	470,066
Jul 14, 2025	92.47	92.74	90.81	90.97	90.97	-2.09%	428,155
Jul 11, 2025	95.10	95.59	92.70	92.91	92.91	-3.70%	528,933
Jul 10, 2025	90.38	97.62	90.36	96.48	96.48	6.61%	1,287,439
Jul 9, 2025	90.34	90.63	89.32	90.50	90.50	0.66%	510,484
Jul 8, 2025	89.48	90.74	89.10	89.91	89.91	0.48%	494,558
Jul 7, 2025	91.00	91.31	88.71	89.48	89.48	-2.50%	501,640
Jul 3, 2025	92.42	92.53	91.27	91.77	91.77	-0.87%	578,214
Jul 2, 2025	91.58	92.59	90.88	92.58	92.58	1.42%	488,352
Jul 1, 2025	85.83	92.01	85.21	91.28	91.28	6.15%	1,275,152
Jun 30, 2025	87.69	87.77	85.85	85.99	85.99	-1.96%	824,138
Jun 27, 2025	88.27	88.37	86.40	87.71	87.71	-0.13%	2,126,534
Jun 26, 2025	88.07	88.88	87.13	87.82	87.82	0.35%	696,441
Jun 25, 2025	87.30	88.11	86.03	87.51	87.51	-0.77%	1,424,394
Jun 24, 2025	88.25	88.87	87.71	88.19	88.19	0.43%	657,881
Jun 23, 2025	86.16	88.03	85.00	87.81	87.81	1.40%	779,395
Jun 20, 2025	86.86	87.69	86.10	86.60	86.60	0.08%	1,618,588
Jun 18, 2025	86.04	87.16	85.64	86.53	86.53	0.64%	881,332
Jun 17, 2025	87.81	88.65	85.34	85.98	85.98	-2.88%	1,352,427
Jun 16, 2025	89.32	90.01	88.36	88.53	88.53	0.26%	639,444
Jun 13, 2025	89.25	89.91	87.49	88.30	88.30	-2.39%	701,933
Jun 12, 2025	88.71	91.02	88.14	90.46	90.46	1.64%	682,196
Jun 11, 2025	91.43	91.66	88.77	89.00	89.00	-1.95%	1,372,253
Jun 10, 2025	93.00	93.00	90.16	90.77	90.77	-1.84%	1,710,924
Jun 9, 2025	91.92	92.61	91.59	92.47	92.47	0.83%	545,392
Jun 6, 2025	93.23	93.38	90.88	91.71	91.71	-0.82%	593,907
Jun 5, 2025	92.77	93.44	91.76	92.47	92.47	0.25%	562,614
Jun 4, 2025	91.29	93.11	90.83	92.24	92.24	1.18%	901,989
Jun 3, 2025	89.05	91.83	88.52	91.16	91.16	2.19%	873,804
Jun 2, 2025	89.80	90.67	87.51	89.21	89.21	-0.95%	776,314
May 30, 2025	90.06	90.49	89.52	90.07	90.07	-0.46%	728,668
May 29, 2025	90.17	90.79	89.64	90.49	90.49	0.87%	466,880
May 28, 2025	94.12	94.12	89.67	89.71	89.71	-4.90%	978,919
May 27, 2025	93.50	94.87	93.10	94.33	94.33	1.82%	672,595
May 23, 2025	90.13	93.48	90.13	92.64	92.64	1.27%	832,600
May 22, 2025	91.63	92.04	89.98	91.48	91.48	0.23%	758,917
May 21, 2025	90.86	93.08	90.86	91.27	91.27	-0.89%	1,485,696
May 20, 2025	93.84	94.49	91.71	92.09	92.09	-2.92%	715,447
May 19, 2025	93.39	95.54	93.39	94.86	94.57	-0.65%	636,356
May 16, 2025	93.94	95.59	93.54	95.48	95.19	2.18%	793,911
May 15, 2025	92.37	93.80	91.75	93.44	93.16	0.80%	439,851
May 14, 2025	93.39	94.10	92.41	92.70	92.42	-1.32%	754,544
May 13, 2025	95.19	95.31	93.78	93.94	93.66	-0.59%	581,027
May 12, 2025	94.20	95.77	93.37	94.50	94.21	4.29%	590,364
May 9, 2025	90.06	91.87	89.84	90.61	90.34	0.28%	1,045,092
May 8, 2025	91.01	91.69	89.83	90.36	90.09	0.71%	544,485