Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
89.97
-0.34 (-0.38%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 92.59 | 94.00 | 90.62 | 90.32 | - | 0.01% | 287,963 |
| Oct 8, 2025 | 90.64 | 91.00 | 89.15 | 90.31 | 90.31 | 0.46% | 615,736 |
| Oct 7, 2025 | 91.07 | 92.55 | 89.03 | 89.90 | 89.90 | 0.80% | 1,129,694 |
| Oct 6, 2025 | 90.02 | 90.88 | 87.95 | 89.19 | 89.19 | -1.35% | 567,103 |
| Oct 3, 2025 | 90.27 | 90.90 | 89.35 | 90.41 | 90.41 | 0.48% | 1,031,234 |
| Oct 2, 2025 | 89.72 | 90.84 | 89.44 | 89.98 | 89.98 | -0.22% | 693,358 |
| Oct 1, 2025 | 88.94 | 90.30 | 88.44 | 90.18 | 90.18 | 1.51% | 993,385 |
| Sep 30, 2025 | 85.26 | 89.02 | 84.68 | 88.84 | 88.84 | 4.27% | 1,198,085 |
| Sep 29, 2025 | 85.12 | 86.21 | 83.38 | 85.20 | 85.20 | 0.57% | 906,629 |
| Sep 26, 2025 | 83.55 | 85.02 | 83.19 | 84.72 | 84.72 | 1.59% | 769,964 |
| Sep 25, 2025 | 82.79 | 83.92 | 82.30 | 83.39 | 83.39 | - | 765,990 |
| Sep 24, 2025 | 85.74 | 85.97 | 83.00 | 83.39 | 83.39 | -3.14% | 1,241,428 |
| Sep 23, 2025 | 87.38 | 88.00 | 85.81 | 86.09 | 86.09 | -0.92% | 681,230 |
| Sep 22, 2025 | 88.31 | 88.31 | 86.48 | 86.89 | 86.89 | -1.60% | 740,508 |
| Sep 19, 2025 | 90.79 | 90.79 | 87.76 | 88.30 | 88.30 | -2.90% | 1,442,057 |
| Sep 18, 2025 | 90.52 | 91.03 | 89.21 | 90.94 | 90.94 | 0.66% | 1,136,170 |
| Sep 17, 2025 | 94.01 | 96.41 | 90.05 | 90.34 | 90.34 | -3.82% | 905,591 |
| Sep 16, 2025 | 95.15 | 95.95 | 93.22 | 93.93 | 93.93 | -1.10% | 512,135 |
| Sep 15, 2025 | 96.52 | 96.52 | 94.30 | 94.97 | 94.97 | -0.98% | 579,330 |
| Sep 12, 2025 | 96.94 | 97.46 | 95.85 | 95.91 | 95.91 | -1.87% | 303,948 |
| 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 |