Louisiana-Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	74.25	75.80	70.84	71.04	-	-3.61%	1,773,317
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
Mar 3, 2026	80.41	82.94	78.84	82.66	82.66	-1.09%	1,365,148
Mar 2, 2026	82.52	84.13	81.15	83.57	83.57	-1.38%	1,172,313
Feb 27, 2026	82.25	84.83	80.79	84.74	84.74	1.46%	1,113,204
Feb 26, 2026	82.83	83.67	81.08	83.52	83.22	1.45%	676,580
Feb 25, 2026	85.54	85.57	81.46	82.33	82.03	-3.46%	1,452,047
Feb 24, 2026	83.20	85.74	83.10	85.28	84.97	4.77%	1,752,374
Feb 23, 2026	80.49	81.46	78.53	81.40	81.11	0.15%	1,238,933
Feb 20, 2026	85.31	85.70	81.19	81.28	80.99	-4.61%	1,366,027
Feb 19, 2026	86.07	87.36	84.73	85.21	84.90	-1.23%	1,022,943
Feb 18, 2026	88.70	90.03	86.23	86.27	85.96	-2.91%	1,340,419
Feb 17, 2026	91.16	91.38	86.56	88.86	88.54	-5.08%	3,114,479
Feb 13, 2026	93.98	95.40	92.78	93.62	93.28	-0.29%	1,739,781
Feb 12, 2026	97.73	99.31	93.68	93.89	93.55	-3.22%	937,438
Feb 11, 2026	96.95	97.96	94.73	97.01	96.66	0.43%	1,237,069
Feb 10, 2026	96.49	100.34	96.08	96.59	96.24	-2.01%	2,180,408
Feb 9, 2026	96.84	98.74	96.06	98.57	98.22	1.65%	788,836