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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202594.1294.1289.6789.7189.71-4.90%969,816
May 27, 202593.5094.8793.1094.3394.331.82%672,595
May 23, 202590.1393.4890.1392.6492.641.27%832,600
May 22, 202591.6392.0489.9891.4891.480.23%758,917
May 21, 202590.8693.0890.8691.2791.27-0.89%1,485,696
May 20, 202593.8494.4991.7192.0992.09-2.92%715,447
May 19, 202593.3995.5493.3994.8694.57-0.65%636,356
May 16, 202593.9495.5993.5495.4895.192.18%793,911
May 15, 202592.3793.8091.7593.4493.160.80%439,851
May 14, 202593.3994.1092.4192.7092.42-1.32%754,544
May 13, 202595.1995.3193.7893.9493.66-0.59%581,027
May 12, 202594.2095.7793.3794.5094.214.29%590,364
May 9, 202590.0691.8789.8490.6190.340.28%1,045,092
May 8, 202591.0191.6989.8390.3690.090.71%544,485
May 7, 202590.3191.1389.2789.7289.45-0.76%1,228,886
May 6, 202587.0192.9986.1490.4190.143.29%1,820,778
May 5, 202586.3089.1886.1287.5387.27-0.01%1,216,217
May 2, 202587.8488.2786.3687.5487.281.18%735,824
May 1, 202586.1988.7085.3586.5286.260.24%590,417
Apr 30, 202584.6086.5383.2186.3186.05-0.17%912,790
Apr 29, 202586.5287.0284.7186.4686.20-0.83%378,650
Apr 28, 202586.3887.3585.9787.1886.920.75%426,724
Apr 25, 202586.2587.1685.8486.5386.27-0.57%257,511
Apr 24, 202585.0187.1184.6487.0386.772.92%404,085
Apr 23, 202587.3388.2083.9884.5684.300.54%633,308
Apr 22, 202583.5284.8982.6184.1183.862.12%502,478
Apr 21, 202583.5983.5981.3582.3682.11-2.19%298,160
Apr 17, 202583.8685.0683.8084.2083.950.44%394,270
Apr 16, 202585.1385.8482.6783.8383.58-2.17%432,436
Apr 15, 202586.1987.7885.3185.6985.43-1.24%350,541
Apr 14, 202587.8887.9285.0386.7786.510.45%560,325
Apr 11, 202585.5387.0483.3486.3886.120.86%469,340
Apr 10, 202587.7088.0083.4585.6485.38-4.50%637,630
Apr 9, 202580.2790.7278.8289.6889.4110.50%761,932
Apr 8, 202585.9286.5080.1581.1680.91-2.45%673,577
Apr 7, 202582.9187.0480.4083.2082.95-3.37%971,297
Apr 4, 202583.1687.0282.0086.1085.84-1.27%987,747
Apr 3, 202589.9591.5986.8487.2186.95-6.92%640,702
Apr 2, 202591.2993.9491.2993.6993.412.75%1,133,966
Apr 1, 202592.0093.5990.8791.1890.90-0.87%979,513
Mar 31, 202590.4392.8089.7591.9891.700.47%575,680
Mar 28, 202593.4993.7191.0091.5591.27-2.08%303,980
Mar 27, 202594.2595.5793.2293.4993.21-1.34%463,416
Mar 26, 202595.5196.4093.8394.7694.47-0.42%388,839
Mar 25, 202595.0595.4194.2695.1694.870.02%544,325
Mar 24, 202594.2195.6293.7395.1494.852.61%565,305
Mar 21, 202591.9893.5691.0992.7292.44-0.73%1,061,012
Mar 20, 202593.2094.7192.4393.4093.12-0.73%385,758
Mar 19, 202592.8195.1192.6894.0993.811.60%380,304
Mar 18, 202592.9993.5692.5892.6192.33-1.04%383,174