Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
89.71
-4.62 (-4.90%)
At close: May 28, 2025, 4:00 PM
91.50
+1.79 (2.00%)
Pre-market: May 29, 2025, 4:25 AM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 94.12 | 94.12 | 89.67 | 89.71 | 89.71 | -4.90% | 969,816 |
| May 27, 2025 | 93.50 | 94.87 | 93.10 | 94.33 | 94.33 | 1.82% | 672,595 |
| May 23, 2025 | 90.13 | 93.48 | 90.13 | 92.64 | 92.64 | 1.27% | 832,600 |
| May 22, 2025 | 91.63 | 92.04 | 89.98 | 91.48 | 91.48 | 0.23% | 758,917 |
| May 21, 2025 | 90.86 | 93.08 | 90.86 | 91.27 | 91.27 | -0.89% | 1,485,696 |
| May 20, 2025 | 93.84 | 94.49 | 91.71 | 92.09 | 92.09 | -2.92% | 715,447 |
| May 19, 2025 | 93.39 | 95.54 | 93.39 | 94.86 | 94.57 | -0.65% | 636,356 |
| May 16, 2025 | 93.94 | 95.59 | 93.54 | 95.48 | 95.19 | 2.18% | 793,911 |
| May 15, 2025 | 92.37 | 93.80 | 91.75 | 93.44 | 93.16 | 0.80% | 439,851 |
| May 14, 2025 | 93.39 | 94.10 | 92.41 | 92.70 | 92.42 | -1.32% | 754,544 |
| May 13, 2025 | 95.19 | 95.31 | 93.78 | 93.94 | 93.66 | -0.59% | 581,027 |
| May 12, 2025 | 94.20 | 95.77 | 93.37 | 94.50 | 94.21 | 4.29% | 590,364 |
| May 9, 2025 | 90.06 | 91.87 | 89.84 | 90.61 | 90.34 | 0.28% | 1,045,092 |
| May 8, 2025 | 91.01 | 91.69 | 89.83 | 90.36 | 90.09 | 0.71% | 544,485 |
| May 7, 2025 | 90.31 | 91.13 | 89.27 | 89.72 | 89.45 | -0.76% | 1,228,886 |
| May 6, 2025 | 87.01 | 92.99 | 86.14 | 90.41 | 90.14 | 3.29% | 1,820,778 |
| May 5, 2025 | 86.30 | 89.18 | 86.12 | 87.53 | 87.27 | -0.01% | 1,216,217 |
| May 2, 2025 | 87.84 | 88.27 | 86.36 | 87.54 | 87.28 | 1.18% | 735,824 |
| May 1, 2025 | 86.19 | 88.70 | 85.35 | 86.52 | 86.26 | 0.24% | 590,417 |
| Apr 30, 2025 | 84.60 | 86.53 | 83.21 | 86.31 | 86.05 | -0.17% | 912,790 |
| Apr 29, 2025 | 86.52 | 87.02 | 84.71 | 86.46 | 86.20 | -0.83% | 378,650 |
| Apr 28, 2025 | 86.38 | 87.35 | 85.97 | 87.18 | 86.92 | 0.75% | 426,724 |
| Apr 25, 2025 | 86.25 | 87.16 | 85.84 | 86.53 | 86.27 | -0.57% | 257,511 |
| Apr 24, 2025 | 85.01 | 87.11 | 84.64 | 87.03 | 86.77 | 2.92% | 404,085 |
| Apr 23, 2025 | 87.33 | 88.20 | 83.98 | 84.56 | 84.30 | 0.54% | 633,308 |
| Apr 22, 2025 | 83.52 | 84.89 | 82.61 | 84.11 | 83.86 | 2.12% | 502,478 |
| Apr 21, 2025 | 83.59 | 83.59 | 81.35 | 82.36 | 82.11 | -2.19% | 298,160 |
| Apr 17, 2025 | 83.86 | 85.06 | 83.80 | 84.20 | 83.95 | 0.44% | 394,270 |
| Apr 16, 2025 | 85.13 | 85.84 | 82.67 | 83.83 | 83.58 | -2.17% | 432,436 |
| Apr 15, 2025 | 86.19 | 87.78 | 85.31 | 85.69 | 85.43 | -1.24% | 350,541 |
| Apr 14, 2025 | 87.88 | 87.92 | 85.03 | 86.77 | 86.51 | 0.45% | 560,325 |
| Apr 11, 2025 | 85.53 | 87.04 | 83.34 | 86.38 | 86.12 | 0.86% | 469,340 |
| Apr 10, 2025 | 87.70 | 88.00 | 83.45 | 85.64 | 85.38 | -4.50% | 637,630 |
| Apr 9, 2025 | 80.27 | 90.72 | 78.82 | 89.68 | 89.41 | 10.50% | 761,932 |
| Apr 8, 2025 | 85.92 | 86.50 | 80.15 | 81.16 | 80.91 | -2.45% | 673,577 |
| Apr 7, 2025 | 82.91 | 87.04 | 80.40 | 83.20 | 82.95 | -3.37% | 971,297 |
| Apr 4, 2025 | 83.16 | 87.02 | 82.00 | 86.10 | 85.84 | -1.27% | 987,747 |
| Apr 3, 2025 | 89.95 | 91.59 | 86.84 | 87.21 | 86.95 | -6.92% | 640,702 |
| Apr 2, 2025 | 91.29 | 93.94 | 91.29 | 93.69 | 93.41 | 2.75% | 1,133,966 |
| Apr 1, 2025 | 92.00 | 93.59 | 90.87 | 91.18 | 90.90 | -0.87% | 979,513 |
| Mar 31, 2025 | 90.43 | 92.80 | 89.75 | 91.98 | 91.70 | 0.47% | 575,680 |
| Mar 28, 2025 | 93.49 | 93.71 | 91.00 | 91.55 | 91.27 | -2.08% | 303,980 |
| Mar 27, 2025 | 94.25 | 95.57 | 93.22 | 93.49 | 93.21 | -1.34% | 463,416 |
| Mar 26, 2025 | 95.51 | 96.40 | 93.83 | 94.76 | 94.47 | -0.42% | 388,839 |
| Mar 25, 2025 | 95.05 | 95.41 | 94.26 | 95.16 | 94.87 | 0.02% | 544,325 |
| Mar 24, 2025 | 94.21 | 95.62 | 93.73 | 95.14 | 94.85 | 2.61% | 565,305 |
| Mar 21, 2025 | 91.98 | 93.56 | 91.09 | 92.72 | 92.44 | -0.73% | 1,061,012 |
| Mar 20, 2025 | 93.20 | 94.71 | 92.43 | 93.40 | 93.12 | -0.73% | 385,758 |
| Mar 19, 2025 | 92.81 | 95.11 | 92.68 | 94.09 | 93.81 | 1.60% | 380,304 |
| Mar 18, 2025 | 92.99 | 93.56 | 92.58 | 92.61 | 92.33 | -1.04% | 383,174 |