Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	86.04	87.16	85.64	86.53	86.53	0.64%	881,332
Jun 17, 2025	87.81	88.65	85.34	85.98	85.98	-2.88%	1,352,427
Jun 16, 2025	89.32	90.01	88.36	88.53	88.53	0.26%	639,444
Jun 13, 2025	89.25	89.91	87.49	88.30	88.30	-2.39%	701,933
Jun 12, 2025	88.71	91.02	88.14	90.46	90.46	1.64%	682,196
Jun 11, 2025	91.43	91.66	88.77	89.00	89.00	-1.95%	1,372,253
Jun 10, 2025	93.00	93.00	90.16	90.77	90.77	-1.84%	1,710,924
Jun 9, 2025	91.92	92.61	91.59	92.47	92.47	0.83%	545,392
Jun 6, 2025	93.23	93.38	90.88	91.71	91.71	-0.82%	593,907
Jun 5, 2025	92.77	93.44	91.76	92.47	92.47	0.25%	562,614
Jun 4, 2025	91.29	93.11	90.83	92.24	92.24	1.18%	901,989
Jun 3, 2025	89.05	91.83	88.52	91.16	91.16	2.19%	873,804
Jun 2, 2025	89.80	90.67	87.51	89.21	89.21	-0.95%	776,314
May 30, 2025	90.06	90.49	89.52	90.07	90.07	-0.46%	728,668
May 29, 2025	90.17	90.79	89.64	90.49	90.49	0.87%	466,880
May 28, 2025	94.12	94.12	89.67	89.71	89.71	-4.90%	978,919
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