Louisiana-Pacific Corporation - LPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	100.66	99.51	99.51	101.08	99.07	809,300
August 14, 2025	100.33	100.37	100.09	101.26	99.47	859,639
August 13, 2025	96.33	102.75	102.46	102.86	96.29	1.35M
August 12, 2025	90.41	95.6	95.33	95.87	90.13	1.34M
August 11, 2025	90.74	90.04	89.79	90.97	89.65	712,822
August 08, 2025	92.88	90.81	90.81	93.13	90.33	646,100
August 07, 2025	93.64	92.54	92.54	94.29	91.93	1.04M
August 06, 2025	89.63	93.24	93.24	93.4	87.69	2.41M
August 05, 2025	91.58	94.96	94.96	95.63	91.58	1.13M
August 04, 2025	90.72	91.83	91.83	92.16	90.23	809,533
August 01, 2025	90	90.48	90.48	90.58	87.94	796,600
July 31, 2025	90.23	90.41	90.41	91.16	89.74	996,436
July 30, 2025	89.73	90.82	90.82	91.79	89.73	976,724
July 29, 2025	89.83	90.01	90.01	90.51	89.15	535,533
July 28, 2025	89.54	89.46	89.46	90.38	88.93	389,700
July 25, 2025	89.01	89.84	89.84	90.01	88.55	453,139
July 24, 2025	88.68	88.48	88.48	89.19	87.49	596,200
July 23, 2025	90.02	89.16	89.16	90.2	88.87	378,636
July 22, 2025	86.47	88.89	88.89	89.27	86.27	551,416
July 21, 2025	88.25	86.07	86.07	88.58	85.93	364,246
July 18, 2025	88.77	87.41	87.41	89.02	86.48	382,306
July 17, 2025	87.34	88.56	88.56	89.03	87.34	576,800
July 16, 2025	87.1	87.34	87.34	87.91	86.52	592,100
July 15, 2025	91	87.12	87.12	91.43	87.06	470,066
July 14, 2025	92.47	90.97	90.97	92.74	90.81	428,200
July 11, 2025	95.1	92.91	92.91	95.59	92.7	528,933
July 10, 2025	90.38	96.48	96.48	97.62	90.36	1.29M
July 09, 2025	90.34	90.5	90.5	90.63	89.32	510,500
July 08, 2025	89.48	89.91	89.91	90.74	89.1	494,600
July 07, 2025	91	89.48	89.48	91.31	88.71	501,640
July 03, 2025	92.42	91.77	91.77	92.53	91.27	578,214
July 02, 2025	91.58	92.58	92.58	92.59	90.88	488,400
July 01, 2025	85.83	91.28	91.28	92.01	85.21	1.28M
June 30, 2025	87.69	85.99	85.99	87.77	85.85	824,138
June 27, 2025	88.27	87.71	87.71	88.37	86.4	2.13M
June 26, 2025	88.07	87.82	87.82	88.88	87.13	696,441
June 25, 2025	87.3	87.51	87.51	88.11	86.03	1.42M
June 24, 2025	88.25	88.19	88.19	88.87	87.71	657,900
June 23, 2025	86.16	87.81	87.81	88.03	85	779,395
June 20, 2025	86.86	86.6	86.6	87.69	86.1	1.62M
June 18, 2025	86.04	86.53	86.53	87.16	85.64	881,332
June 17, 2025	87.81	85.98	85.98	88.65	85.34	1.35M
June 16, 2025	89.32	88.53	88.53	90.01	88.36	639,444
June 13, 2025	89.25	88.3	88.3	89.91	87.49	701,933
June 12, 2025	88.71	90.46	90.46	91.02	88.14	682,200
June 11, 2025	91.43	89	89	91.66	88.77	1.37M
June 10, 2025	93	90.77	90.77	93	90.16	1.71M
June 09, 2025	91.92	92.47	92.47	92.61	91.59	545,392
June 06, 2025	93.23	91.71	91.71	93.38	90.88	593,907
June 05, 2025	92.77	92.47	92.47	93.44	91.76	562,614
June 04, 2025	91.29	92.24	92.24	93.11	90.83	902,000
June 03, 2025	89.05	91.16	91.16	91.83	88.52	873,804
June 02, 2025	89.8	89.21	89.21	90.67	87.51	776,314
May 30, 2025	90.06	90.07	90.07	90.49	89.52	728,700
May 29, 2025	90.17	90.49	90.49	90.79	89.64	466,900
May 28, 2025	94.12	89.71	89.71	94.12	89.67	978,919
May 27, 2025	93.5	94.33	94.33	94.87	93.1	672,600
May 23, 2025	90.13	92.64	92.64	93.48	90.13	832,600
May 22, 2025	91.63	91.48	91.48	92.04	89.98	758,917
May 21, 2025	90.86	91.27	91.27	93.08	90.86	1.49M

Louisiana-Pacific Corporation (LPX) NYSE