Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
102.75
+7.15 (7.48%)
At close: Aug 13, 2025, 4:00 PM
102.75
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 96.33 | 100.90 | 96.29 | 100.49 | - | 5.12% | 519,063 |
| Aug 12, 2025 | 90.41 | 95.87 | 90.13 | 95.60 | 95.60 | 6.18% | 1,339,503 |
| Aug 11, 2025 | 90.74 | 90.97 | 89.65 | 90.04 | 90.04 | -0.85% | 712,822 |
| Aug 8, 2025 | 92.88 | 93.13 | 90.33 | 90.81 | 90.81 | -1.87% | 646,098 |
| Aug 7, 2025 | 93.64 | 94.29 | 91.93 | 92.54 | 92.54 | -0.75% | 1,043,764 |
| Aug 6, 2025 | 89.63 | 93.40 | 87.69 | 93.24 | 93.24 | -1.81% | 2,406,809 |
| Aug 5, 2025 | 91.58 | 95.63 | 91.58 | 94.96 | 94.96 | 3.41% | 1,127,207 |
| Aug 4, 2025 | 90.72 | 92.16 | 90.23 | 91.83 | 91.83 | 1.49% | 809,533 |
| Aug 1, 2025 | 90.00 | 90.58 | 87.94 | 90.48 | 90.48 | 0.08% | 796,551 |
| Jul 31, 2025 | 90.23 | 91.16 | 89.74 | 90.41 | 90.41 | -0.45% | 996,436 |
| Jul 30, 2025 | 89.73 | 91.79 | 89.73 | 90.82 | 90.82 | 0.90% | 976,724 |
| Jul 29, 2025 | 89.83 | 90.51 | 89.15 | 90.01 | 90.01 | 0.61% | 535,533 |
| Jul 28, 2025 | 89.54 | 90.38 | 88.93 | 89.46 | 89.46 | -0.42% | 389,698 |
| Jul 25, 2025 | 89.01 | 90.01 | 88.55 | 89.84 | 89.84 | 1.54% | 453,139 |
| Jul 24, 2025 | 88.68 | 89.19 | 87.49 | 88.48 | 88.48 | -0.76% | 596,194 |
| Jul 23, 2025 | 90.02 | 90.20 | 88.87 | 89.16 | 89.16 | 0.30% | 378,636 |
| Jul 22, 2025 | 86.47 | 89.27 | 86.27 | 88.89 | 88.89 | 3.28% | 551,416 |
| Jul 21, 2025 | 88.25 | 88.58 | 85.93 | 86.07 | 86.07 | -1.53% | 364,246 |
| Jul 18, 2025 | 88.77 | 89.02 | 86.48 | 87.41 | 87.41 | -1.30% | 382,306 |
| Jul 17, 2025 | 87.34 | 89.03 | 87.34 | 88.56 | 88.56 | 1.40% | 576,763 |
| Jul 16, 2025 | 87.10 | 87.91 | 86.52 | 87.34 | 87.34 | 0.25% | 592,055 |
| Jul 15, 2025 | 91.00 | 91.43 | 87.06 | 87.12 | 87.12 | -4.23% | 470,066 |
| Jul 14, 2025 | 92.47 | 92.74 | 90.81 | 90.97 | 90.97 | -2.09% | 428,155 |
| Jul 11, 2025 | 95.10 | 95.59 | 92.70 | 92.91 | 92.91 | -3.70% | 528,933 |
| Jul 10, 2025 | 90.38 | 97.62 | 90.36 | 96.48 | 96.48 | 6.61% | 1,287,439 |
| Jul 9, 2025 | 90.34 | 90.63 | 89.32 | 90.50 | 90.50 | 0.66% | 510,484 |
| Jul 8, 2025 | 89.48 | 90.74 | 89.10 | 89.91 | 89.91 | 0.48% | 494,558 |
| Jul 7, 2025 | 91.00 | 91.31 | 88.71 | 89.48 | 89.48 | -2.50% | 501,640 |
| Jul 3, 2025 | 92.42 | 92.53 | 91.27 | 91.77 | 91.77 | -0.87% | 578,214 |
| Jul 2, 2025 | 91.58 | 92.59 | 90.88 | 92.58 | 92.58 | 1.42% | 488,352 |
| Jul 1, 2025 | 85.83 | 92.01 | 85.21 | 91.28 | 91.28 | 6.15% | 1,275,152 |
| Jun 30, 2025 | 87.69 | 87.77 | 85.85 | 85.99 | 85.99 | -1.96% | 824,138 |
| Jun 27, 2025 | 88.27 | 88.37 | 86.40 | 87.71 | 87.71 | -0.13% | 2,126,534 |
| Jun 26, 2025 | 88.07 | 88.88 | 87.13 | 87.82 | 87.82 | 0.35% | 696,441 |
| Jun 25, 2025 | 87.30 | 88.11 | 86.03 | 87.51 | 87.51 | -0.77% | 1,424,394 |
| Jun 24, 2025 | 88.25 | 88.87 | 87.71 | 88.19 | 88.19 | 0.43% | 657,881 |
| Jun 23, 2025 | 86.16 | 88.03 | 85.00 | 87.81 | 87.81 | 1.40% | 779,395 |
| Jun 20, 2025 | 86.86 | 87.69 | 86.10 | 86.60 | 86.60 | 0.08% | 1,618,588 |
| 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 |