Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.75	75.04	72.48	73.87	73.87	-0.89%	905,649
Jun 1, 2026	75.46	75.48	72.22	74.53	74.53	-2.42%	801,936
May 29, 2026	76.11	76.94	75.33	76.38	76.38	0.38%	1,169,818
May 28, 2026	74.30	76.68	73.40	76.09	76.09	1.13%	934,019
May 27, 2026	74.25	76.52	74.12	75.24	75.24	2.37%	940,399
May 26, 2026	70.90	73.78	70.37	73.50	73.50	4.24%	779,358
May 22, 2026	70.41	71.14	69.03	70.51	70.51	0.53%	823,853
May 21, 2026	68.67	70.70	67.80	70.14	70.14	0.11%	1,542,884
May 20, 2026	67.18	70.35	66.12	70.06	70.06	4.54%	1,068,298
May 19, 2026	69.73	70.23	67.00	67.02	67.02	-4.86%	879,413
May 18, 2026	69.58	73.20	69.47	70.44	70.44	0.83%	1,070,360
May 15, 2026	72.55	73.03	69.83	69.86	69.86	-5.08%	1,081,101
May 14, 2026	70.94	74.08	70.30	73.60	73.60	5.23%	854,141
May 13, 2026	71.05	71.50	69.65	70.24	69.94	-2.10%	869,079
May 12, 2026	73.31	73.74	71.15	71.75	71.44	-1.69%	1,301,832
May 11, 2026	75.03	75.16	72.72	72.98	72.67	-2.89%	1,209,753
May 8, 2026	75.84	76.50	74.26	75.15	74.83	-0.45%	1,487,367
May 7, 2026	71.74	76.43	71.74	75.49	75.17	4.14%	2,401,821
May 6, 2026	70.31	73.20	66.68	72.49	72.18	3.93%	2,735,523
May 5, 2026	69.91	70.64	68.66	69.75	69.45	1.07%	1,897,572
May 4, 2026	70.57	70.65	68.63	69.01	68.72	-3.16%	1,862,958
May 1, 2026	72.47	73.36	71.20	71.26	70.96	-1.29%	772,642
Apr 30, 2026	72.09	73.12	70.71	72.19	71.88	0.14%	861,594
Apr 29, 2026	75.50	75.53	71.18	72.09	71.78	-4.68%	1,522,576
Apr 28, 2026	76.81	76.88	75.13	75.63	75.31	-1.16%	947,123
Apr 27, 2026	75.27	77.18	74.88	76.52	76.19	1.61%	1,429,295
Apr 24, 2026	74.43	75.52	73.30	75.31	74.99	0.82%	1,207,856
Apr 23, 2026	74.00	75.32	73.38	74.70	74.38	1.29%	798,393
Apr 22, 2026	71.89	73.81	68.87	73.75	73.44	4.30%	2,488,943
Apr 21, 2026	74.25	75.80	70.01	70.71	70.41	-4.06%	3,330,380
Apr 20, 2026	76.41	76.49	73.63	73.70	73.39	-4.25%	1,810,653
Apr 17, 2026	74.43	77.88	73.79	76.97	76.64	6.15%	1,377,546
Apr 16, 2026	73.99	74.94	72.20	72.51	72.20	-1.76%	669,379
Apr 15, 2026	75.15	75.25	73.37	73.81	73.49	-1.89%	508,913
Apr 14, 2026	76.00	76.32	74.77	75.23	74.91	-0.36%	550,280
Apr 13, 2026	74.20	75.57	72.31	75.50	75.18	0.95%	470,394
Apr 10, 2026	76.07	76.92	74.73	74.79	74.47	-1.59%	649,408
Apr 9, 2026	74.56	76.61	74.30	76.00	75.68	0.98%	803,141
Apr 8, 2026	73.40	76.14	73.07	75.26	74.94	7.68%	1,564,329
Apr 7, 2026	71.26	71.82	69.34	69.89	69.59	-3.11%	699,861
Apr 6, 2026	70.71	72.42	70.13	72.13	71.82	1.86%	581,458
Apr 2, 2026	71.00	73.10	69.69	70.81	70.51	-2.60%	781,152
Apr 1, 2026	72.61	74.00	72.21	72.70	72.39	-0.07%	911,582
Mar 31, 2026	71.83	73.91	70.70	72.75	72.44	3.53%	813,838
Mar 30, 2026	72.44	72.44	70.13	70.27	69.97	-1.43%	762,072
Mar 27, 2026	71.95	72.26	70.84	71.29	70.99	-1.63%	695,958
Mar 26, 2026	73.72	75.69	72.39	72.47	72.16	-2.61%	852,364
Mar 25, 2026	74.71	75.50	72.92	74.41	74.09	1.11%	642,751
Mar 24, 2026	71.83	74.44	71.49	73.59	73.28	1.31%	555,074
Mar 23, 2026	71.97	74.44	70.47	72.64	72.33	3.89%	675,612