Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
77.66
-0.04 (-0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
77.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.56 | 77.80 | 74.23 | 77.78 | - | 0.10% | 514,617 |
| Mar 6, 2026 | 79.25 | 79.37 | 76.74 | 77.70 | 77.70 | -3.43% | 1,441,389 |
| Mar 5, 2026 | 79.77 | 80.74 | 78.75 | 80.46 | 80.46 | -0.16% | 951,380 |
| Mar 4, 2026 | 82.10 | 83.53 | 80.00 | 80.59 | 80.59 | -2.50% | 815,160 |
| Mar 3, 2026 | 80.41 | 82.94 | 78.84 | 82.66 | 82.66 | -1.09% | 1,357,981 |
| Mar 2, 2026 | 82.52 | 84.13 | 81.15 | 83.57 | 83.57 | -1.38% | 1,132,444 |
| Feb 27, 2026 | 82.25 | 84.83 | 80.79 | 84.74 | 84.74 | 1.46% | 1,086,674 |
| Feb 26, 2026 | 82.83 | 83.67 | 81.08 | 83.52 | 83.22 | 1.45% | 675,476 |
| Feb 25, 2026 | 85.54 | 85.57 | 81.46 | 82.33 | 82.03 | -3.46% | 1,452,047 |
| Feb 24, 2026 | 83.20 | 85.74 | 83.10 | 85.28 | 84.97 | 4.77% | 1,752,374 |
| Feb 23, 2026 | 80.49 | 81.46 | 78.53 | 81.40 | 81.11 | 0.15% | 1,238,933 |
| Feb 20, 2026 | 85.31 | 85.70 | 81.19 | 81.28 | 80.99 | -4.61% | 1,366,027 |
| Feb 19, 2026 | 86.07 | 87.36 | 84.73 | 85.21 | 84.90 | -1.23% | 1,022,943 |
| Feb 18, 2026 | 88.70 | 90.03 | 86.23 | 86.27 | 85.96 | -2.91% | 1,340,419 |
| Feb 17, 2026 | 91.16 | 91.38 | 86.56 | 88.86 | 88.54 | -5.08% | 3,114,479 |
| Feb 13, 2026 | 93.98 | 95.40 | 92.78 | 93.62 | 93.28 | -0.29% | 1,739,781 |
| Feb 12, 2026 | 97.73 | 99.31 | 93.68 | 93.89 | 93.55 | -3.22% | 937,438 |
| Feb 11, 2026 | 96.95 | 97.96 | 94.73 | 97.01 | 96.66 | 0.43% | 1,237,069 |
| Feb 10, 2026 | 96.49 | 100.34 | 96.08 | 96.59 | 96.24 | -2.01% | 2,180,408 |
| Feb 9, 2026 | 96.84 | 98.74 | 96.06 | 98.57 | 98.22 | 1.65% | 788,836 |
| Feb 6, 2026 | 95.25 | 97.45 | 94.37 | 96.97 | 96.62 | 3.35% | 1,145,981 |
| Feb 5, 2026 | 95.93 | 95.93 | 92.96 | 93.83 | 93.49 | -0.38% | 1,870,970 |
| Feb 4, 2026 | 90.25 | 95.70 | 89.51 | 94.19 | 93.85 | 5.63% | 2,019,348 |
| Feb 3, 2026 | 83.93 | 91.42 | 83.93 | 89.17 | 88.85 | 5.20% | 1,592,006 |
| Feb 2, 2026 | 83.74 | 85.61 | 83.15 | 84.76 | 84.46 | 1.22% | 836,462 |
| Jan 30, 2026 | 85.85 | 85.94 | 83.32 | 83.74 | 83.44 | -3.12% | 940,525 |
| Jan 29, 2026 | 87.95 | 88.15 | 84.15 | 86.44 | 86.13 | -2.25% | 940,766 |
| Jan 28, 2026 | 87.76 | 89.51 | 87.15 | 88.43 | 88.11 | 0.48% | 855,090 |
| Jan 27, 2026 | 89.95 | 90.44 | 87.66 | 88.01 | 87.69 | -2.87% | 814,354 |
| Jan 26, 2026 | 91.80 | 91.80 | 89.33 | 90.61 | 90.28 | -0.70% | 511,828 |
| Jan 23, 2026 | 92.47 | 92.70 | 91.01 | 91.25 | 90.92 | -1.47% | 514,947 |
| Jan 22, 2026 | 93.18 | 94.04 | 91.60 | 92.61 | 92.28 | 0.48% | 984,231 |
| Jan 21, 2026 | 92.75 | 93.95 | 91.90 | 92.17 | 91.84 | 0.27% | 709,732 |
| Jan 20, 2026 | 91.18 | 92.37 | 90.95 | 91.92 | 91.59 | -1.31% | 484,843 |
| Jan 16, 2026 | 93.45 | 94.11 | 92.46 | 93.14 | 92.81 | -0.61% | 829,478 |
| Jan 15, 2026 | 93.52 | 94.07 | 91.43 | 93.71 | 93.37 | 1.87% | 842,070 |
| Jan 14, 2026 | 91.24 | 93.58 | 90.13 | 91.99 | 91.66 | 0.71% | 2,259,387 |
| Jan 13, 2026 | 90.91 | 92.31 | 90.91 | 91.34 | 91.01 | -0.04% | 1,663,547 |
| Jan 12, 2026 | 91.01 | 91.48 | 89.80 | 91.38 | 91.05 | -0.73% | 1,718,049 |
| Jan 9, 2026 | 85.95 | 92.37 | 85.34 | 92.05 | 91.72 | 8.96% | 1,985,660 |
| Jan 8, 2026 | 78.22 | 85.69 | 77.87 | 84.48 | 84.18 | 6.73% | 1,435,112 |
| Jan 7, 2026 | 85.68 | 85.68 | 78.86 | 79.15 | 78.87 | -7.00% | 1,233,844 |
| Jan 6, 2026 | 83.55 | 85.33 | 83.50 | 85.11 | 84.80 | 1.45% | 753,354 |
| Jan 5, 2026 | 81.19 | 84.49 | 81.19 | 83.89 | 83.59 | 2.64% | 603,937 |
| Jan 2, 2026 | 80.88 | 82.09 | 79.56 | 81.73 | 81.44 | 1.20% | 834,625 |
| Dec 31, 2025 | 82.23 | 82.23 | 80.66 | 80.76 | 80.47 | -1.90% | 354,937 |
| Dec 30, 2025 | 81.58 | 82.66 | 81.07 | 82.32 | 82.02 | 0.49% | 986,863 |
| Dec 29, 2025 | 83.16 | 83.16 | 81.75 | 81.92 | 81.63 | -1.27% | 1,235,600 |
| Dec 26, 2025 | 82.35 | 83.08 | 82.09 | 82.97 | 82.67 | 0.51% | 398,264 |
| Dec 24, 2025 | 82.66 | 83.08 | 82.10 | 82.55 | 82.25 | 0.68% | 198,715 |