Skip to main content
Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
104.40
+1.26 (1.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Louisiana-Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024102.67105.29102.67104.40104.401.22%2,692,677
Dec 19, 2024104.01105.27102.94103.14103.14-0.87%725,575
Dec 18, 2024111.26111.35103.82104.04104.04-6.00%816,084
Dec 17, 2024111.94112.36109.45110.68110.68-2.63%654,421
Dec 16, 2024112.79114.55112.01113.67113.670.74%509,349
Dec 13, 2024114.85115.42112.54112.83112.83-2.25%388,574
Dec 12, 2024116.98117.39115.25115.43115.43-1.47%349,896
Dec 11, 2024118.05118.42115.84117.15117.150.45%537,069
Dec 10, 2024117.41119.15115.26116.62116.62-1.67%492,086
Dec 9, 2024120.87121.61118.32118.60118.60-1.39%600,306
Dec 6, 2024121.50121.50118.71120.27120.270.26%413,484
Dec 5, 2024117.59120.27117.41119.96119.961.88%495,322
Dec 4, 2024117.70118.86116.17117.75117.750.43%481,224
Dec 3, 2024117.57119.56116.12117.25117.25-0.07%397,513
Dec 2, 2024117.04118.50115.35117.33117.33-0.74%657,515
Nov 29, 2024117.82118.61116.63118.20118.201.34%230,390
Nov 27, 2024119.84120.80116.06116.64116.64-1.95%427,712
Nov 26, 2024119.15119.92117.64118.96118.96-1.05%479,946
Nov 25, 2024117.00122.87117.00120.22120.223.74%1,000,728
Nov 22, 2024115.24115.92114.51115.89115.891.30%488,558
Nov 21, 2024111.67114.65111.58114.40114.402.70%456,230
Nov 20, 2024111.09112.20110.02111.39111.39-0.24%595,056
Nov 19, 2024114.39114.64111.09111.66111.40-3.14%730,358
Nov 18, 2024112.04117.59112.04115.28115.012.96%731,468
Nov 15, 2024112.65114.33111.80111.97111.71-0.42%646,442
Nov 14, 2024111.43113.50111.43112.44112.180.89%446,733
Nov 13, 2024113.10113.98110.79111.45111.19-1.18%432,577
Nov 12, 2024112.32113.80111.31112.78112.520.41%713,489
Nov 11, 2024113.34114.26112.26112.32112.060.62%471,202
Nov 8, 2024108.74112.21107.83111.63111.372.58%778,122
Nov 7, 2024108.25110.23107.64108.82108.570.63%458,252
Nov 6, 2024113.04113.04106.12108.14107.89-0.33%1,045,671
Nov 5, 2024105.55112.06105.55108.50108.257.28%1,525,887
Nov 4, 2024100.63103.83100.24101.14100.900.65%861,065
Nov 1, 202498.98101.8198.90100.49100.261.61%837,354
Oct 31, 202498.4199.4297.9898.9098.670.24%612,733
Oct 30, 202498.02100.0098.0298.6698.430.65%471,407
Oct 29, 2024100.56101.4996.9098.0297.79-4.08%937,790
Oct 28, 2024101.26102.60100.57102.19101.951.41%484,622
Oct 25, 2024103.98104.74100.53100.77100.54-2.70%407,080
Oct 24, 2024100.67104.11100.25103.57103.333.50%693,150
Oct 23, 202499.43100.8198.75100.0799.840.43%583,829
Oct 22, 2024102.35103.0999.5599.6499.41-3.33%486,836
Oct 21, 2024104.48105.54102.98103.07102.83-1.99%433,213
Oct 18, 2024103.73105.24102.90105.16104.921.66%630,971
Oct 17, 2024104.05105.03102.84103.44103.20-1.12%587,163
Oct 16, 2024103.60104.91103.35104.61104.371.13%895,015
Oct 15, 2024103.44104.98102.69103.44103.20-0.43%1,465,090
Oct 14, 2024104.70104.70103.56103.89103.65-0.77%906,852
Oct 11, 2024104.57105.25104.04104.70104.460.63%659,226
Oct 10, 2024105.98106.18103.77104.04103.80-2.56%1,066,940
Oct 9, 2024107.08107.49106.33106.77106.52-0.17%637,563
Oct 8, 2024107.71108.45106.30106.95106.70-1.16%633,117
Oct 7, 2024105.02108.83104.27108.21107.962.31%698,499
Oct 4, 2024107.53107.83104.81105.77105.52-0.76%448,396
Oct 3, 2024107.19107.93105.74106.58106.33-1.28%527,711
Oct 2, 2024107.73108.56107.18107.96107.71-0.41%394,654
Oct 1, 2024107.87109.73106.94108.40108.150.87%617,345
Sep 30, 2024107.10108.25106.39107.46107.210.24%417,903
Sep 27, 2024107.75108.28106.16107.20106.950.31%357,146
Sep 26, 2024106.22108.50106.05106.87106.621.54%546,348
Sep 25, 2024107.33107.48104.84105.25105.01-1.46%496,546
Sep 24, 2024106.20106.86105.12106.81106.560.32%494,242
Sep 23, 2024105.91106.81104.09106.47106.220.87%878,331
Sep 20, 2024104.50106.57103.45105.55105.301.35%2,713,427
Sep 19, 2024104.47105.35103.45104.14103.902.56%587,644
Sep 18, 2024101.07103.86100.68101.54101.300.75%658,393
Sep 17, 202499.41101.8499.03100.78100.551.75%524,465
Sep 16, 202498.3099.2097.3499.0598.821.15%500,005
Sep 13, 202495.1998.9195.1997.9297.693.30%698,563
Sep 12, 202493.4694.8592.9894.7994.570.57%451,638
Sep 11, 202493.4494.3991.7494.2594.030.01%364,320
Sep 10, 202493.5694.3292.2594.2494.021.05%376,377
Sep 9, 202492.1294.7492.0993.2693.041.19%643,687
Sep 6, 202493.7094.7291.8292.1691.95-1.22%375,098
Sep 5, 202494.4694.8392.5393.3093.08-0.93%261,157
Sep 4, 202493.9195.5593.6894.1893.96-0.07%368,212
Sep 3, 202496.5597.3293.9894.2594.03-2.89%514,111
Aug 30, 202497.8898.9296.3697.0596.82-0.67%806,857
Aug 29, 202497.2498.4697.0597.7097.471.01%369,957
Aug 28, 202496.3396.9695.8796.7296.50-0.38%440,419
Aug 27, 202496.9698.6596.7297.0996.86-0.71%503,324
Aug 26, 202498.0199.5497.6597.7897.550.62%550,640
Aug 23, 202493.7697.4192.9997.1896.954.57%528,515
Aug 22, 202493.7594.3392.6692.9392.71-0.93%260,177
Aug 21, 202492.8893.9392.4293.8093.581.59%326,582
Aug 20, 202493.1993.4391.8892.3392.12-1.36%414,480
Aug 19, 202494.2394.3693.5393.6093.12-0.51%371,662
Aug 16, 202495.2195.6193.7894.0893.60-1.52%372,693
Aug 15, 202495.2396.4694.8395.5395.041.54%554,394
Aug 14, 202495.5596.8193.9394.0893.60-1.05%573,934
Aug 13, 202494.7995.9193.5095.0894.591.10%648,935
Aug 12, 202495.4895.9393.9894.0593.57-1.38%498,221
Aug 9, 202495.8096.5994.9395.3794.88-0.45%631,630
Aug 8, 202493.6595.8893.1495.8095.310.94%782,614
Aug 7, 202494.75101.8993.8094.9194.421.00%1,840,887
Aug 6, 202491.8295.3290.8793.9793.492.35%1,198,936
Aug 5, 202489.0093.1688.0791.8191.34-3.02%878,886
Aug 2, 202494.2195.0092.5494.6794.18-2.12%891,047
Aug 1, 202498.35100.1495.0396.7296.22-1.47%746,651