Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	83.77	85.12	83.46	84.44	84.44	-	430,453
Dec 16, 2025	86.25	86.43	84.15	84.44	84.44	-1.71%	839,693
Dec 15, 2025	87.17	87.17	85.77	85.91	85.91	-0.88%	994,942
Dec 12, 2025	88.13	88.70	86.58	86.67	86.67	-1.14%	1,205,805
Dec 11, 2025	87.69	88.47	87.31	87.67	87.67	0.63%	649,021
Dec 10, 2025	84.16	87.80	83.79	87.12	87.12	3.89%	1,108,835
Dec 9, 2025	84.00	84.59	83.28	83.86	83.86	-0.87%	683,355
Dec 8, 2025	84.20	85.05	83.36	84.60	84.60	0.46%	761,126
Dec 5, 2025	82.30	85.33	82.04	84.21	84.21	2.46%	945,969
Dec 4, 2025	83.28	83.50	81.87	82.19	82.19	-0.68%	641,161
Dec 3, 2025	82.03	83.24	82.03	82.75	82.75	1.11%	567,910
Dec 2, 2025	82.14	82.21	81.15	81.84	81.84	-0.27%	720,578
Dec 1, 2025	81.02	83.68	80.95	82.06	82.06	0.06%	918,697
Nov 28, 2025	81.73	82.64	81.52	82.01	82.01	0.63%	466,044
Nov 26, 2025	80.95	82.07	80.81	81.50	81.50	0.15%	864,596
Nov 25, 2025	78.51	81.95	78.10	81.38	81.38	4.95%	1,153,962
Nov 24, 2025	76.97	77.67	76.60	77.54	77.54	-0.27%	883,377
Nov 21, 2025	75.02	79.10	74.92	77.75	77.75	4.15%	920,274
Nov 20, 2025	75.63	76.04	74.17	74.65	74.65	-0.45%	852,986
Nov 19, 2025	74.69	75.38	74.02	74.99	74.99	0.44%	714,579
Nov 18, 2025	74.15	75.63	73.74	74.66	74.66	0.08%	638,729
Nov 17, 2025	75.46	75.46	73.42	74.60	74.60	-1.07%	1,421,714
Nov 14, 2025	75.15	75.46	74.01	75.41	75.41	-0.61%	841,959
Nov 13, 2025	77.41	78.25	75.22	75.87	75.59	-2.57%	866,039
Nov 12, 2025	77.74	78.56	76.33	77.87	77.58	0.19%	819,642
Nov 11, 2025	77.54	78.32	77.01	77.72	77.43	1.16%	774,146
Nov 10, 2025	79.35	79.35	76.56	76.83	76.55	-2.13%	1,320,348
Nov 7, 2025	76.61	78.67	76.25	78.50	78.21	1.66%	1,239,523
Nov 6, 2025	77.33	79.26	76.37	77.22	76.94	-1.23%	1,255,682
Nov 5, 2025	81.07	83.11	78.03	78.18	77.89	-8.38%	3,349,836
Nov 4, 2025	84.30	85.90	83.59	85.33	85.02	-0.86%	994,261
Nov 3, 2025	86.42	87.06	85.22	86.07	85.75	-1.19%	638,404
Oct 31, 2025	88.19	88.19	86.21	87.11	86.79	-1.26%	763,005
Oct 30, 2025	88.68	90.18	87.88	88.22	87.89	-0.98%	528,280
Oct 29, 2025	90.80	91.13	87.62	89.09	88.76	-2.53%	695,043
Oct 28, 2025	92.26	92.26	91.08	91.40	91.06	-1.52%	543,580
Oct 27, 2025	92.71	93.90	91.55	92.81	92.47	0.03%	486,361
Oct 24, 2025	93.38	94.25	91.62	92.78	92.44	2.23%	704,928
Oct 23, 2025	90.14	91.03	88.42	90.76	90.43	0.42%	673,105
Oct 22, 2025	92.38	92.62	90.15	90.38	90.05	-2.45%	588,709
Oct 21, 2025	90.09	93.08	89.95	92.65	92.31	2.09%	544,365
Oct 20, 2025	90.51	91.27	90.19	90.75	90.42	0.68%	397,456
Oct 17, 2025	89.76	90.63	88.87	90.14	89.81	-0.13%	304,490
Oct 16, 2025	93.51	93.74	89.41	90.26	89.93	-2.97%	632,834
Oct 15, 2025	93.17	93.60	91.92	93.02	92.68	0.25%	764,345
Oct 14, 2025	89.08	93.85	89.08	92.79	92.45	3.41%	803,343
Oct 13, 2025	88.77	90.34	88.58	89.73	89.40	1.01%	946,114
Oct 10, 2025	91.08	91.50	88.71	88.83	88.50	-1.41%	1,110,510
Oct 9, 2025	92.59	94.00	89.04	90.10	89.77	-0.23%	858,754
Oct 8, 2025	90.64	91.00	89.15	90.31	89.98	0.46%	615,736