Louisiana-Pacific Corporation (LPX)
NYSE: LPX · Real-Time Price · USD
70.24
-1.51 (-2.10%)
At close: May 13, 2026, 4:00 PM EDT
69.51
-0.73 (-1.04%)
After-hours: May 13, 2026, 4:20 PM EDT
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 71.05 | 71.50 | 69.65 | 70.73 | - | -1.43% | 363,586 |
| May 12, 2026 | 73.31 | 73.74 | 71.15 | 71.75 | 71.75 | -1.69% | 1,290,342 |
| May 11, 2026 | 75.03 | 75.16 | 72.72 | 72.98 | 72.98 | -2.89% | 1,209,748 |
| May 8, 2026 | 75.84 | 76.50 | 74.26 | 75.15 | 75.15 | -0.45% | 1,485,293 |
| May 7, 2026 | 71.74 | 76.43 | 71.74 | 75.49 | 75.49 | 4.14% | 2,401,671 |
| May 6, 2026 | 70.31 | 73.20 | 66.68 | 72.49 | 72.49 | 3.93% | 2,721,954 |
| May 5, 2026 | 69.91 | 70.64 | 68.66 | 69.75 | 69.75 | 1.07% | 1,897,259 |
| May 4, 2026 | 70.57 | 70.65 | 68.63 | 69.01 | 69.01 | -3.16% | 1,856,319 |
| May 1, 2026 | 72.47 | 73.36 | 71.20 | 71.26 | 71.26 | -1.29% | 767,985 |
| Apr 30, 2026 | 72.09 | 73.12 | 70.71 | 72.19 | 72.19 | 0.14% | 847,895 |
| Apr 29, 2026 | 75.50 | 75.53 | 71.18 | 72.09 | 72.09 | -4.68% | 1,508,440 |
| Apr 28, 2026 | 76.81 | 76.88 | 75.13 | 75.63 | 75.63 | -1.16% | 947,002 |
| Apr 27, 2026 | 75.27 | 77.18 | 74.88 | 76.52 | 76.52 | 1.61% | 1,429,164 |
| Apr 24, 2026 | 74.43 | 75.52 | 73.30 | 75.31 | 75.31 | 0.82% | 1,175,955 |
| Apr 23, 2026 | 74.00 | 75.32 | 73.38 | 74.70 | 74.70 | 1.29% | 798,071 |
| Apr 22, 2026 | 71.89 | 73.81 | 68.87 | 73.75 | 73.75 | 4.30% | 2,394,473 |
| Apr 21, 2026 | 74.25 | 75.80 | 70.01 | 70.71 | 70.71 | -4.06% | 3,307,060 |
| Apr 20, 2026 | 76.41 | 76.49 | 73.63 | 73.70 | 73.70 | -4.25% | 1,789,598 |
| Apr 17, 2026 | 74.43 | 77.88 | 73.79 | 76.97 | 76.97 | 6.15% | 1,375,200 |
| Apr 16, 2026 | 73.99 | 74.94 | 72.20 | 72.51 | 72.51 | -1.76% | 669,309 |
| Apr 15, 2026 | 75.15 | 75.25 | 73.37 | 73.81 | 73.81 | -1.89% | 508,859 |
| Apr 14, 2026 | 76.00 | 76.32 | 74.77 | 75.23 | 75.23 | -0.36% | 547,742 |
| Apr 13, 2026 | 74.20 | 75.57 | 72.31 | 75.50 | 75.50 | 0.95% | 470,394 |
| Apr 10, 2026 | 76.07 | 76.92 | 74.73 | 74.79 | 74.79 | -1.59% | 649,408 |
| Apr 9, 2026 | 74.56 | 76.61 | 74.30 | 76.00 | 76.00 | 0.98% | 803,141 |
| Apr 8, 2026 | 73.40 | 76.14 | 73.07 | 75.26 | 75.26 | 7.68% | 1,564,329 |
| Apr 7, 2026 | 71.26 | 71.82 | 69.34 | 69.89 | 69.89 | -3.11% | 699,861 |
| Apr 6, 2026 | 70.71 | 72.42 | 70.13 | 72.13 | 72.13 | 1.86% | 581,458 |
| Apr 2, 2026 | 71.00 | 73.10 | 69.69 | 70.81 | 70.81 | -2.60% | 781,152 |
| Apr 1, 2026 | 72.61 | 74.00 | 72.21 | 72.70 | 72.70 | -0.07% | 911,582 |
| Mar 31, 2026 | 71.83 | 73.91 | 70.70 | 72.75 | 72.75 | 3.53% | 813,838 |
| Mar 30, 2026 | 72.44 | 72.44 | 70.13 | 70.27 | 70.27 | -1.43% | 762,072 |
| Mar 27, 2026 | 71.95 | 72.26 | 70.84 | 71.29 | 71.29 | -1.63% | 695,958 |
| Mar 26, 2026 | 73.72 | 75.69 | 72.39 | 72.47 | 72.47 | -2.61% | 852,364 |
| Mar 25, 2026 | 74.71 | 75.50 | 72.92 | 74.41 | 74.41 | 1.11% | 642,751 |
| Mar 24, 2026 | 71.83 | 74.44 | 71.49 | 73.59 | 73.59 | 1.31% | 555,074 |
| Mar 23, 2026 | 71.97 | 74.44 | 70.47 | 72.64 | 72.64 | 3.89% | 675,612 |
| Mar 20, 2026 | 72.31 | 72.39 | 69.63 | 69.92 | 69.92 | -3.22% | 1,371,854 |
| Mar 19, 2026 | 74.04 | 74.31 | 71.87 | 72.25 | 72.25 | -3.87% | 745,438 |
| Mar 18, 2026 | 76.19 | 77.86 | 74.57 | 75.16 | 75.16 | -2.50% | 593,759 |
| Mar 17, 2026 | 76.36 | 77.31 | 75.50 | 77.09 | 77.09 | 1.78% | 426,269 |
| Mar 16, 2026 | 76.19 | 77.45 | 75.52 | 75.74 | 75.74 | -0.09% | 393,143 |
| Mar 13, 2026 | 76.28 | 76.79 | 75.01 | 75.81 | 75.81 | 0.65% | 439,032 |
| Mar 12, 2026 | 76.17 | 77.28 | 74.90 | 75.32 | 75.32 | -2.22% | 787,565 |
| Mar 11, 2026 | 78.38 | 79.01 | 77.00 | 77.03 | 77.03 | -2.30% | 694,028 |
| Mar 10, 2026 | 76.50 | 79.98 | 76.33 | 78.84 | 78.84 | 1.52% | 1,187,011 |
| Mar 9, 2026 | 76.56 | 78.02 | 74.23 | 77.66 | 77.66 | -0.05% | 680,792 |
| Mar 6, 2026 | 79.25 | 79.37 | 76.74 | 77.70 | 77.70 | -3.43% | 1,441,996 |
| Mar 5, 2026 | 79.77 | 80.74 | 78.75 | 80.46 | 80.46 | -0.16% | 958,557 |
| Mar 4, 2026 | 82.10 | 83.53 | 80.00 | 80.59 | 80.59 | -2.50% | 839,489 |