Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	90.07	90.95	89.40	90.15	-	-0.29%	769,029
May 6, 2025	87.01	92.99	86.14	90.41	90.41	3.29%	1,820,778
May 5, 2025	86.30	89.18	86.12	87.53	87.53	-0.01%	1,216,217
May 2, 2025	87.84	88.27	86.36	87.54	87.54	1.18%	735,824
May 1, 2025	86.19	88.70	85.35	86.52	86.52	0.24%	590,417
Apr 30, 2025	84.60	86.53	83.21	86.31	86.31	-0.17%	912,790
Apr 29, 2025	86.52	87.02	84.71	86.46	86.46	-0.83%	378,650
Apr 28, 2025	86.38	87.35	85.97	87.18	87.18	0.75%	426,724
Apr 25, 2025	86.25	87.16	85.84	86.53	86.53	-0.57%	257,511
Apr 24, 2025	85.01	87.11	84.64	87.03	87.03	2.92%	404,085
Apr 23, 2025	87.33	88.20	83.98	84.56	84.56	0.54%	633,308
Apr 22, 2025	83.52	84.89	82.61	84.11	84.11	2.12%	502,478
Apr 21, 2025	83.59	83.59	81.35	82.36	82.36	-2.19%	298,160
Apr 17, 2025	83.86	85.06	83.80	84.20	84.20	0.44%	394,270
Apr 16, 2025	85.13	85.84	82.67	83.83	83.83	-2.17%	432,436
Apr 15, 2025	86.19	87.78	85.31	85.69	85.69	-1.24%	350,541
Apr 14, 2025	87.88	87.92	85.03	86.77	86.77	0.45%	560,325
Apr 11, 2025	85.53	87.04	83.34	86.38	86.38	0.86%	469,340
Apr 10, 2025	87.70	88.00	83.45	85.64	85.64	-4.50%	637,630
Apr 9, 2025	80.27	90.72	78.82	89.68	89.68	10.50%	761,932
Apr 8, 2025	85.92	86.50	80.15	81.16	81.16	-2.45%	673,577
Apr 7, 2025	82.91	87.04	80.40	83.20	83.20	-3.37%	971,297
Apr 4, 2025	83.16	87.02	82.00	86.10	86.10	-1.27%	987,747
Apr 3, 2025	89.95	91.59	86.84	87.21	87.21	-6.92%	640,702
Apr 2, 2025	91.29	93.94	91.29	93.69	93.69	2.75%	1,133,966
Apr 1, 2025	92.00	93.59	90.87	91.18	91.18	-0.87%	979,513
Mar 31, 2025	90.43	92.80	89.75	91.98	91.98	0.47%	575,680
Mar 28, 2025	93.49	93.71	91.00	91.55	91.55	-2.08%	303,980
Mar 27, 2025	94.25	95.57	93.22	93.49	93.49	-1.34%	463,416
Mar 26, 2025	95.51	96.40	93.83	94.76	94.76	-0.42%	388,839
Mar 25, 2025	95.05	95.41	94.26	95.16	95.16	0.02%	544,325
Mar 24, 2025	94.21	95.62	93.73	95.14	95.14	2.61%	565,305
Mar 21, 2025	91.98	93.56	91.09	92.72	92.72	-0.73%	1,061,012
Mar 20, 2025	93.20	94.71	92.43	93.40	93.40	-0.73%	385,758
Mar 19, 2025	92.81	95.11	92.68	94.09	94.09	1.60%	380,304
Mar 18, 2025	92.99	93.56	92.58	92.61	92.61	-1.04%	383,174
Mar 17, 2025	92.57	94.92	92.37	93.58	93.58	2.22%	667,745
Mar 14, 2025	90.50	91.80	90.08	91.55	91.55	2.44%	469,301
Mar 13, 2025	91.63	92.15	88.60	89.37	89.37	-2.63%	533,970
Mar 12, 2025	91.58	92.57	90.31	91.78	91.78	2.48%	910,863
Mar 11, 2025	89.85	91.46	88.71	89.56	89.56	0.04%	745,825
Mar 10, 2025	91.86	94.15	89.37	89.52	89.52	-3.57%	800,413
Mar 7, 2025	93.90	94.33	90.16	92.83	92.83	-0.99%	632,805
Mar 6, 2025	95.04	95.28	93.12	93.76	93.76	-2.51%	614,091
Mar 5, 2025	95.60	96.87	94.63	96.17	96.17	1.03%	580,990
Mar 4, 2025	96.70	96.91	93.00	95.19	95.19	-2.85%	633,224
Mar 3, 2025	100.03	102.49	97.55	97.98	97.98	-1.70%	992,136
Feb 28, 2025	99.59	99.85	97.85	99.67	99.67	0.16%	707,168
Feb 27, 2025	99.38	100.63	98.40	99.51	99.51	-0.51%	944,144
Feb 26, 2025	101.14	103.26	99.51	100.02	99.74	-0.82%	802,222