Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
113.79
+2.40 (2.15%)
Nov 21, 2024, 11:03 AM EST - Market open
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 111.09 | 112.20 | 110.02 | 111.39 | 111.39 | -0.24% | 594,958 |
| Nov 19, 2024 | 114.39 | 114.64 | 111.09 | 111.66 | 111.40 | -3.14% | 730,358 |
| Nov 18, 2024 | 112.04 | 117.59 | 112.04 | 115.28 | 115.01 | 2.96% | 731,468 |
| Nov 15, 2024 | 112.65 | 114.33 | 111.80 | 111.97 | 111.71 | -0.42% | 646,442 |
| Nov 14, 2024 | 111.43 | 113.50 | 111.43 | 112.44 | 112.18 | 0.89% | 446,733 |
| Nov 13, 2024 | 113.10 | 113.98 | 110.79 | 111.45 | 111.19 | -1.18% | 432,577 |
| Nov 12, 2024 | 112.32 | 113.80 | 111.31 | 112.78 | 112.52 | 0.41% | 713,489 |
| Nov 11, 2024 | 113.34 | 114.26 | 112.26 | 112.32 | 112.06 | 0.62% | 471,202 |
| Nov 8, 2024 | 108.74 | 112.21 | 107.83 | 111.63 | 111.37 | 2.58% | 778,122 |
| Nov 7, 2024 | 108.25 | 110.23 | 107.64 | 108.82 | 108.57 | 0.63% | 458,252 |
| Nov 6, 2024 | 113.04 | 113.04 | 106.12 | 108.14 | 107.89 | -0.33% | 1,045,671 |
| Nov 5, 2024 | 105.55 | 112.06 | 105.55 | 108.50 | 108.25 | 7.28% | 1,525,887 |
| Nov 4, 2024 | 100.63 | 103.83 | 100.24 | 101.14 | 100.90 | 0.65% | 861,065 |
| Nov 1, 2024 | 98.98 | 101.81 | 98.90 | 100.49 | 100.26 | 1.61% | 837,354 |
| Oct 31, 2024 | 98.41 | 99.42 | 97.98 | 98.90 | 98.67 | 0.24% | 612,733 |
| Oct 30, 2024 | 98.02 | 100.00 | 98.02 | 98.66 | 98.43 | 0.65% | 471,407 |
| Oct 29, 2024 | 100.56 | 101.49 | 96.90 | 98.02 | 97.79 | -4.08% | 937,790 |
| Oct 28, 2024 | 101.26 | 102.60 | 100.57 | 102.19 | 101.95 | 1.41% | 484,622 |
| Oct 25, 2024 | 103.98 | 104.74 | 100.53 | 100.77 | 100.54 | -2.70% | 407,080 |
| Oct 24, 2024 | 100.67 | 104.11 | 100.25 | 103.57 | 103.33 | 3.50% | 693,150 |
| Oct 23, 2024 | 99.43 | 100.81 | 98.75 | 100.07 | 99.84 | 0.43% | 583,829 |
| Oct 22, 2024 | 102.35 | 103.09 | 99.55 | 99.64 | 99.41 | -3.33% | 486,836 |
| Oct 21, 2024 | 104.48 | 105.54 | 102.98 | 103.07 | 102.83 | -1.99% | 433,213 |
| Oct 18, 2024 | 103.73 | 105.24 | 102.90 | 105.16 | 104.92 | 1.66% | 630,971 |
| Oct 17, 2024 | 104.05 | 105.03 | 102.84 | 103.44 | 103.20 | -1.12% | 587,163 |
| Oct 16, 2024 | 103.60 | 104.91 | 103.35 | 104.61 | 104.37 | 1.13% | 895,015 |
| Oct 15, 2024 | 103.44 | 104.98 | 102.69 | 103.44 | 103.20 | -0.43% | 1,465,090 |
| Oct 14, 2024 | 104.70 | 104.70 | 103.56 | 103.89 | 103.65 | -0.77% | 906,852 |
| Oct 11, 2024 | 104.57 | 105.25 | 104.04 | 104.70 | 104.46 | 0.63% | 659,226 |
| Oct 10, 2024 | 105.98 | 106.18 | 103.77 | 104.04 | 103.80 | -2.56% | 1,066,940 |
| Oct 9, 2024 | 107.08 | 107.49 | 106.33 | 106.77 | 106.52 | -0.17% | 637,563 |
| Oct 8, 2024 | 107.71 | 108.45 | 106.30 | 106.95 | 106.70 | -1.16% | 633,117 |
| Oct 7, 2024 | 105.02 | 108.83 | 104.27 | 108.21 | 107.96 | 2.31% | 698,499 |
| Oct 4, 2024 | 107.53 | 107.83 | 104.81 | 105.77 | 105.52 | -0.76% | 448,396 |
| Oct 3, 2024 | 107.19 | 107.93 | 105.74 | 106.58 | 106.33 | -1.28% | 527,711 |
| Oct 2, 2024 | 107.73 | 108.56 | 107.18 | 107.96 | 107.71 | -0.41% | 394,654 |
| Oct 1, 2024 | 107.87 | 109.73 | 106.94 | 108.40 | 108.15 | 0.87% | 617,345 |
| Sep 30, 2024 | 107.10 | 108.25 | 106.39 | 107.46 | 107.21 | 0.24% | 417,903 |
| Sep 27, 2024 | 107.75 | 108.28 | 106.16 | 107.20 | 106.95 | 0.31% | 357,146 |
| Sep 26, 2024 | 106.22 | 108.50 | 106.05 | 106.87 | 106.62 | 1.54% | 546,348 |
| Sep 25, 2024 | 107.33 | 107.48 | 104.84 | 105.25 | 105.01 | -1.46% | 496,546 |
| Sep 24, 2024 | 106.20 | 106.86 | 105.12 | 106.81 | 106.56 | 0.32% | 494,242 |
| Sep 23, 2024 | 105.91 | 106.81 | 104.09 | 106.47 | 106.22 | 0.87% | 878,331 |
| Sep 20, 2024 | 104.50 | 106.57 | 103.45 | 105.55 | 105.30 | 1.35% | 2,713,427 |
| Sep 19, 2024 | 104.47 | 105.35 | 103.45 | 104.14 | 103.90 | 2.56% | 587,644 |
| Sep 18, 2024 | 101.07 | 103.86 | 100.68 | 101.54 | 101.30 | 0.75% | 658,393 |
| Sep 17, 2024 | 99.41 | 101.84 | 99.03 | 100.78 | 100.55 | 1.75% | 524,465 |
| Sep 16, 2024 | 98.30 | 99.20 | 97.34 | 99.05 | 98.82 | 1.15% | 500,005 |
| Sep 13, 2024 | 95.19 | 98.91 | 95.19 | 97.92 | 97.69 | 3.30% | 698,563 |
| Sep 12, 2024 | 93.46 | 94.85 | 92.98 | 94.79 | 94.57 | 0.57% | 451,638 |
| Sep 11, 2024 | 93.44 | 94.39 | 91.74 | 94.25 | 94.03 | 0.01% | 364,320 |
| Sep 10, 2024 | 93.56 | 94.32 | 92.25 | 94.24 | 94.02 | 1.05% | 376,377 |
| Sep 9, 2024 | 92.12 | 94.74 | 92.09 | 93.26 | 93.04 | 1.19% | 643,687 |
| Sep 6, 2024 | 93.70 | 94.72 | 91.82 | 92.16 | 91.95 | -1.22% | 375,098 |
| Sep 5, 2024 | 94.46 | 94.83 | 92.53 | 93.30 | 93.08 | -0.93% | 261,157 |
| Sep 4, 2024 | 93.91 | 95.55 | 93.68 | 94.18 | 93.96 | -0.07% | 368,212 |
| Sep 3, 2024 | 96.55 | 97.32 | 93.98 | 94.25 | 94.03 | -2.89% | 514,111 |
| Aug 30, 2024 | 97.88 | 98.92 | 96.36 | 97.05 | 96.82 | -0.67% | 806,857 |
| Aug 29, 2024 | 97.24 | 98.46 | 97.05 | 97.70 | 97.47 | 1.01% | 369,957 |
| Aug 28, 2024 | 96.33 | 96.96 | 95.87 | 96.72 | 96.50 | -0.38% | 440,419 |
| Aug 27, 2024 | 96.96 | 98.65 | 96.72 | 97.09 | 96.86 | -0.71% | 503,324 |
| Aug 26, 2024 | 98.01 | 99.54 | 97.65 | 97.78 | 97.55 | 0.62% | 550,640 |
| Aug 23, 2024 | 93.76 | 97.41 | 92.99 | 97.18 | 96.95 | 4.57% | 528,515 |
| Aug 22, 2024 | 93.75 | 94.33 | 92.66 | 92.93 | 92.71 | -0.93% | 260,177 |
| Aug 21, 2024 | 92.88 | 93.93 | 92.42 | 93.80 | 93.58 | 1.59% | 326,582 |
| Aug 20, 2024 | 93.19 | 93.43 | 91.88 | 92.33 | 92.12 | -1.36% | 414,480 |
| Aug 19, 2024 | 94.23 | 94.36 | 93.53 | 93.60 | 93.12 | -0.51% | 371,662 |
| Aug 16, 2024 | 95.21 | 95.61 | 93.78 | 94.08 | 93.60 | -1.52% | 372,693 |
| Aug 15, 2024 | 95.23 | 96.46 | 94.83 | 95.53 | 95.04 | 1.54% | 554,394 |
| Aug 14, 2024 | 95.55 | 96.81 | 93.93 | 94.08 | 93.60 | -1.05% | 573,934 |
| Aug 13, 2024 | 94.79 | 95.91 | 93.50 | 95.08 | 94.59 | 1.10% | 648,935 |
| Aug 12, 2024 | 95.48 | 95.93 | 93.98 | 94.05 | 93.57 | -1.38% | 498,221 |
| Aug 9, 2024 | 95.80 | 96.59 | 94.93 | 95.37 | 94.88 | -0.45% | 631,630 |
| Aug 8, 2024 | 93.65 | 95.88 | 93.14 | 95.80 | 95.31 | 0.94% | 782,614 |
| Aug 7, 2024 | 94.75 | 101.89 | 93.80 | 94.91 | 94.42 | 1.00% | 1,840,887 |
| Aug 6, 2024 | 91.82 | 95.32 | 90.87 | 93.97 | 93.49 | 2.35% | 1,198,936 |
| Aug 5, 2024 | 89.00 | 93.16 | 88.07 | 91.81 | 91.34 | -3.02% | 878,886 |
| Aug 2, 2024 | 94.21 | 95.00 | 92.54 | 94.67 | 94.18 | -2.12% | 891,047 |
| Aug 1, 2024 | 98.35 | 100.14 | 95.03 | 96.72 | 96.22 | -1.47% | 746,651 |
| Jul 31, 2024 | 99.38 | 100.65 | 97.61 | 98.16 | 97.66 | -0.56% | 752,699 |
| Jul 30, 2024 | 97.05 | 98.90 | 96.76 | 98.71 | 98.20 | 1.67% | 439,819 |
| Jul 29, 2024 | 97.97 | 98.21 | 96.37 | 97.09 | 96.59 | -0.52% | 442,774 |
| Jul 26, 2024 | 97.54 | 98.51 | 95.15 | 97.60 | 97.10 | 1.90% | 1,037,556 |
| Jul 25, 2024 | 90.80 | 97.23 | 90.80 | 95.78 | 95.29 | 6.00% | 997,432 |
| Jul 24, 2024 | 92.17 | 93.45 | 90.29 | 90.36 | 89.90 | -2.49% | 599,840 |
| Jul 23, 2024 | 91.42 | 93.10 | 90.84 | 92.67 | 92.20 | 1.06% | 521,348 |
| Jul 22, 2024 | 89.80 | 91.92 | 89.32 | 91.70 | 91.23 | 3.01% | 672,142 |
| Jul 19, 2024 | 88.66 | 89.23 | 87.75 | 89.02 | 88.56 | 0.12% | 567,998 |
| Jul 18, 2024 | 88.90 | 91.08 | 88.71 | 88.91 | 88.45 | -0.61% | 1,174,427 |
| Jul 17, 2024 | 89.15 | 90.97 | 89.11 | 89.46 | 89.00 | -0.19% | 917,295 |
| Jul 16, 2024 | 87.56 | 89.82 | 87.37 | 89.63 | 89.17 | 3.42% | 586,692 |
| Jul 15, 2024 | 85.72 | 88.36 | 85.30 | 86.67 | 86.23 | 1.18% | 839,647 |
| Jul 12, 2024 | 84.50 | 86.06 | 84.50 | 85.66 | 85.22 | 1.77% | 937,902 |
| Jul 11, 2024 | 82.17 | 84.60 | 81.60 | 84.17 | 83.74 | 4.07% | 890,581 |
| Jul 10, 2024 | 80.36 | 80.92 | 79.20 | 80.88 | 80.47 | 1.02% | 620,644 |
| Jul 9, 2024 | 80.50 | 81.07 | 79.88 | 80.06 | 79.65 | -0.90% | 794,187 |
| Jul 8, 2024 | 80.66 | 81.80 | 80.19 | 80.79 | 80.38 | 0.70% | 894,450 |
| Jul 5, 2024 | 82.63 | 82.95 | 80.16 | 80.23 | 79.82 | -3.47% | 705,298 |
| Jul 3, 2024 | 82.24 | 83.79 | 82.21 | 83.11 | 82.68 | 1.53% | 410,126 |
| Jul 2, 2024 | 81.94 | 82.00 | 81.10 | 81.86 | 81.44 | -0.55% | 663,534 |