Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
66.89
+1.60 (2.45%)
At close: Oct 6, 2026, 4:00 PM EDT
66.89
0.00 (0.00%)
After-hours: Oct 6, 2026, 4:15 PM EDT
Louisiana-Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 65.71 | 68.02 | 65.01 | 66.89 | 66.89 | 2.45% | 1,046,730 |
| Oct 5, 2026 | 65.99 | 67.20 | 63.87 | 65.29 | 65.29 | 0.29% | 1,538,646 |
| Oct 2, 2026 | 66.16 | 66.57 | 64.51 | 65.10 | 65.10 | 0.85% | 987,981 |
| Oct 1, 2026 | 64.45 | 64.92 | 62.18 | 64.55 | 64.55 | - | 1,716,914 |
| Sep 30, 2026 | 66.50 | 66.80 | 64.53 | 64.55 | 64.55 | -1.84% | 1,114,539 |
| Sep 29, 2026 | 65.30 | 66.80 | 65.21 | 65.76 | 65.76 | -0.45% | 987,285 |
| Sep 28, 2026 | 65.82 | 66.90 | 64.98 | 66.06 | 66.06 | -0.96% | 1,034,852 |
| Sep 25, 2026 | 66.35 | 67.39 | 65.63 | 66.70 | 66.70 | 0.63% | 618,069 |
| Sep 24, 2026 | 67.67 | 68.17 | 65.57 | 66.28 | 66.28 | -2.56% | 889,501 |
| Sep 23, 2026 | 67.27 | 68.71 | 66.69 | 68.02 | 68.02 | - | 1,329,139 |
| Sep 22, 2026 | 66.44 | 68.07 | 66.20 | 68.02 | 68.02 | 4.57% | 1,355,685 |
| Sep 21, 2026 | 65.95 | 66.27 | 64.50 | 65.05 | 65.05 | -0.41% | 945,416 |
| Sep 18, 2026 | 66.82 | 66.82 | 64.49 | 65.32 | 65.32 | -0.76% | 1,130,370 |
| Sep 17, 2026 | 67.05 | 67.11 | 65.61 | 65.82 | 65.82 | 0.70% | 1,047,868 |
| Sep 16, 2026 | 65.00 | 67.05 | 64.88 | 65.36 | 65.36 | 0.94% | 1,398,916 |
| Sep 15, 2026 | 66.69 | 66.73 | 64.59 | 64.75 | 64.75 | -3.05% | 1,453,913 |
| Sep 14, 2026 | 66.74 | 67.47 | 66.10 | 66.79 | 66.79 | -0.74% | 936,827 |
| Sep 11, 2026 | 66.71 | 67.49 | 65.37 | 67.29 | 67.29 | 2.39% | 835,857 |
| Sep 10, 2026 | 68.10 | 68.10 | 65.35 | 65.72 | 65.72 | -2.67% | 1,486,008 |
| Sep 9, 2026 | 67.00 | 67.77 | 66.36 | 67.52 | 67.52 | 0.66% | 953,275 |
| Sep 8, 2026 | 68.54 | 68.58 | 66.09 | 67.08 | 67.08 | -1.60% | 1,191,297 |
| Sep 4, 2026 | 68.55 | 69.51 | 67.05 | 68.17 | 68.17 | 0.65% | 822,233 |
| Sep 3, 2026 | 69.33 | 70.38 | 66.83 | 67.73 | 67.73 | -0.85% | 895,682 |
| Sep 2, 2026 | 69.80 | 69.80 | 68.26 | 68.31 | 68.31 | -0.73% | 852,687 |
| Sep 1, 2026 | 69.54 | 70.10 | 67.85 | 68.81 | 68.81 | -2.41% | 1,315,882 |
| Aug 31, 2026 | 70.33 | 70.92 | 69.28 | 70.51 | 70.51 | -1.05% | 1,416,929 |
| Aug 28, 2026 | 71.78 | 72.73 | 70.09 | 71.26 | 71.26 | 0.76% | 974,403 |
| Aug 27, 2026 | 70.79 | 71.57 | 70.00 | 70.72 | 70.72 | -0.70% | 1,181,639 |
| Aug 26, 2026 | 72.44 | 72.91 | 71.13 | 71.22 | 71.22 | -1.52% | 838,044 |
| Aug 25, 2026 | 73.25 | 73.25 | 71.83 | 72.32 | 72.32 | -0.41% | 980,205 |
| Aug 24, 2026 | 73.68 | 74.52 | 71.69 | 72.62 | 72.62 | -0.77% | 633,961 |
| Aug 21, 2026 | 73.94 | 74.28 | 73.00 | 73.18 | 73.18 | -0.77% | 797,298 |
| Aug 20, 2026 | 73.86 | 75.20 | 72.83 | 73.75 | 73.75 | -2.95% | 1,037,343 |
| Aug 19, 2026 | 72.77 | 76.05 | 72.24 | 75.99 | 75.99 | 6.68% | 1,114,471 |
| Aug 18, 2026 | 72.02 | 72.02 | 70.12 | 71.23 | 71.23 | -1.47% | 1,100,050 |
| Aug 17, 2026 | 73.24 | 73.89 | 70.80 | 72.29 | 72.29 | -2.17% | 1,332,359 |
| Aug 14, 2026 | 73.80 | 74.53 | 73.15 | 73.89 | 73.89 | 0.07% | 828,134 |
| Aug 13, 2026 | 74.44 | 75.24 | 73.28 | 74.14 | 73.84 | 0.65% | 1,065,617 |
| Aug 12, 2026 | 75.11 | 75.93 | 72.64 | 73.66 | 73.36 | -2.46% | 816,454 |
| Aug 11, 2026 | 74.90 | 76.65 | 74.90 | 75.52 | 75.21 | 1.52% | 1,437,746 |
| Aug 10, 2026 | 77.89 | 77.91 | 74.19 | 74.39 | 74.09 | -5.25% | 1,211,842 |
| Aug 7, 2026 | 77.50 | 79.48 | 77.01 | 78.51 | 78.19 | 3.43% | 1,151,948 |
| Aug 6, 2026 | 76.59 | 77.84 | 74.38 | 75.91 | 75.60 | -1.87% | 1,440,417 |
| Aug 5, 2026 | 75.00 | 79.35 | 73.45 | 77.36 | 77.05 | 0.72% | 2,151,205 |
| Aug 4, 2026 | 73.51 | 77.72 | 73.01 | 76.81 | 76.50 | 4.14% | 1,987,511 |
| Aug 3, 2026 | 70.50 | 74.50 | 70.25 | 73.76 | 73.46 | 1.84% | 1,820,798 |
| Jul 31, 2026 | 71.73 | 72.84 | 70.96 | 72.43 | 72.14 | 0.72% | 919,450 |
| Jul 30, 2026 | 74.05 | 74.19 | 71.33 | 71.91 | 71.62 | -2.31% | 1,279,819 |
| Jul 29, 2026 | 75.37 | 76.44 | 73.44 | 73.61 | 73.31 | -3.84% | 1,651,282 |
| Jul 28, 2026 | 75.22 | 77.79 | 75.22 | 76.55 | 76.24 | 3.13% | 1,019,732 |