Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
95.91
-1.83 (-1.87%)
At close: Sep 12, 2025, 4:00 PM EDT
97.75
+1.84 (1.92%)
After-hours: Sep 12, 2025, 7:19 PM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 96.94 | 97.46 | 95.85 | 95.91 | 95.91 | -1.87% | 303,925 |
| Sep 11, 2025 | 95.81 | 97.88 | 95.81 | 97.74 | 97.74 | 2.44% | 480,697 |
| Sep 10, 2025 | 95.42 | 96.42 | 94.78 | 95.41 | 95.41 | -0.32% | 555,424 |
| Sep 9, 2025 | 98.26 | 98.54 | 95.00 | 95.72 | 95.72 | -3.59% | 440,103 |
| Sep 8, 2025 | 98.28 | 99.37 | 97.40 | 99.28 | 99.28 | 0.26% | 632,480 |
| Sep 5, 2025 | 98.04 | 101.28 | 97.40 | 99.02 | 99.02 | 2.34% | 966,650 |
| Sep 4, 2025 | 93.83 | 96.78 | 93.51 | 96.76 | 96.76 | 4.01% | 1,082,531 |
| Sep 3, 2025 | 92.84 | 93.39 | 91.63 | 93.03 | 93.03 | -0.19% | 478,053 |
| Sep 2, 2025 | 93.56 | 94.06 | 92.60 | 93.21 | 93.21 | -2.00% | 586,117 |
| Aug 29, 2025 | 96.05 | 96.14 | 94.59 | 95.11 | 95.11 | -0.62% | 707,262 |
| Aug 28, 2025 | 96.92 | 96.92 | 94.59 | 95.70 | 95.70 | -0.49% | 719,847 |
| Aug 27, 2025 | 96.84 | 97.84 | 96.06 | 96.17 | 96.17 | -1.20% | 882,490 |
| Aug 26, 2025 | 98.94 | 99.44 | 97.31 | 97.34 | 97.34 | -1.75% | 1,490,681 |
| Aug 25, 2025 | 98.68 | 99.27 | 97.60 | 99.07 | 99.07 | -0.41% | 883,693 |
| Aug 22, 2025 | 93.53 | 99.78 | 91.92 | 99.48 | 99.48 | 7.63% | 1,315,506 |
| Aug 21, 2025 | 91.95 | 93.56 | 90.64 | 92.43 | 92.43 | -0.42% | 1,252,653 |
| Aug 20, 2025 | 97.03 | 97.81 | 92.59 | 92.82 | 92.82 | -5.77% | 1,072,276 |
| Aug 19, 2025 | 97.49 | 99.09 | 97.43 | 98.50 | 98.50 | 1.41% | 445,062 |
| Aug 18, 2025 | 99.57 | 99.72 | 96.79 | 97.13 | 97.13 | -2.39% | 672,155 |
| Aug 15, 2025 | 100.66 | 101.08 | 99.07 | 99.51 | 99.51 | -0.86% | 809,262 |
| Aug 14, 2025 | 100.33 | 101.26 | 99.47 | 100.37 | 100.09 | -2.32% | 859,639 |
| Aug 13, 2025 | 96.33 | 102.86 | 96.29 | 102.75 | 102.46 | 7.48% | 1,347,514 |
| Aug 12, 2025 | 90.41 | 95.87 | 90.13 | 95.60 | 95.33 | 6.18% | 1,339,503 |
| Aug 11, 2025 | 90.74 | 90.97 | 89.65 | 90.04 | 89.79 | -0.85% | 712,822 |
| Aug 8, 2025 | 92.88 | 93.13 | 90.33 | 90.81 | 90.56 | -1.87% | 646,098 |
| Aug 7, 2025 | 93.64 | 94.29 | 91.93 | 92.54 | 92.28 | -0.75% | 1,043,764 |
| Aug 6, 2025 | 89.63 | 93.40 | 87.69 | 93.24 | 92.98 | -1.81% | 2,406,809 |
| Aug 5, 2025 | 91.58 | 95.63 | 91.58 | 94.96 | 94.69 | 3.41% | 1,127,207 |
| Aug 4, 2025 | 90.72 | 92.16 | 90.23 | 91.83 | 91.57 | 1.49% | 809,533 |
| Aug 1, 2025 | 90.00 | 90.58 | 87.94 | 90.48 | 90.23 | 0.08% | 796,551 |
| Jul 31, 2025 | 90.23 | 91.16 | 89.74 | 90.41 | 90.16 | -0.45% | 996,436 |
| Jul 30, 2025 | 89.73 | 91.79 | 89.73 | 90.82 | 90.57 | 0.90% | 976,724 |
| Jul 29, 2025 | 89.83 | 90.51 | 89.15 | 90.01 | 89.76 | 0.61% | 535,533 |
| Jul 28, 2025 | 89.54 | 90.38 | 88.93 | 89.46 | 89.21 | -0.42% | 389,698 |
| Jul 25, 2025 | 89.01 | 90.01 | 88.55 | 89.84 | 89.59 | 1.54% | 453,139 |
| Jul 24, 2025 | 88.68 | 89.19 | 87.49 | 88.48 | 88.23 | -0.76% | 596,194 |
| Jul 23, 2025 | 90.02 | 90.20 | 88.87 | 89.16 | 88.91 | 0.30% | 378,636 |
| Jul 22, 2025 | 86.47 | 89.27 | 86.27 | 88.89 | 88.64 | 3.28% | 551,416 |
| Jul 21, 2025 | 88.25 | 88.58 | 85.93 | 86.07 | 85.83 | -1.53% | 364,246 |
| Jul 18, 2025 | 88.77 | 89.02 | 86.48 | 87.41 | 87.17 | -1.30% | 382,306 |
| Jul 17, 2025 | 87.34 | 89.03 | 87.34 | 88.56 | 88.31 | 1.40% | 576,763 |
| Jul 16, 2025 | 87.10 | 87.91 | 86.52 | 87.34 | 87.10 | 0.25% | 592,055 |
| Jul 15, 2025 | 91.00 | 91.43 | 87.06 | 87.12 | 86.88 | -4.23% | 470,066 |
| Jul 14, 2025 | 92.47 | 92.74 | 90.81 | 90.97 | 90.72 | -2.09% | 428,155 |
| Jul 11, 2025 | 95.10 | 95.59 | 92.70 | 92.91 | 92.65 | -3.70% | 528,933 |
| Jul 10, 2025 | 90.38 | 97.62 | 90.36 | 96.48 | 96.21 | 6.61% | 1,287,439 |
| Jul 9, 2025 | 90.34 | 90.63 | 89.32 | 90.50 | 90.25 | 0.66% | 510,484 |
| Jul 8, 2025 | 89.48 | 90.74 | 89.10 | 89.91 | 89.66 | 0.48% | 494,558 |
| Jul 7, 2025 | 91.00 | 91.31 | 88.71 | 89.48 | 89.23 | -2.50% | 501,640 |
| Jul 3, 2025 | 92.42 | 92.53 | 91.27 | 91.77 | 91.51 | -0.87% | 578,214 |