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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	76.61	78.5	78.5	78.67	76.25	1.24M
November 06, 2025	77.33	77.22	77.22	79.26	76.37	1.26M
November 05, 2025	81.07	78.18	78.18	83.11	78.03	3.35M
November 04, 2025	84.3	85.33	85.33	85.9	83.59	994,300
November 03, 2025	86.42	86.07	86.07	87.06	85.22	638,404
October 31, 2025	88.19	87.11	87.11	88.19	86.21	763,005
October 30, 2025	88.68	88.22	88.22	90.18	87.88	528,300
October 29, 2025	90.8	89.09	89.09	91.13	87.62	695,043
October 28, 2025	92.26	91.4	91.4	92.26	91.08	543,600
October 27, 2025	92.71	92.81	92.81	93.9	91.55	486,361
October 24, 2025	93.38	92.78	92.78	94.25	91.62	704,928
October 23, 2025	90.14	90.76	90.76	91.02	88.42	647,572
October 22, 2025	92.38	90.38	90.38	92.62	90.15	588,709
October 21, 2025	90.09	92.65	92.65	93.08	89.95	544,400
October 20, 2025	90.51	90.75	90.75	91.27	90.19	397,500
October 17, 2025	89.76	90.14	90.14	90.63	88.87	304,500
October 16, 2025	93.51	90.26	90.26	93.74	89.41	632,834
October 15, 2025	93.17	93.02	93.02	93.6	91.92	764,345
October 14, 2025	89.08	92.79	92.79	93.85	89.08	803,343
October 13, 2025	88.77	89.73	89.73	90.34	88.58	946,114
October 10, 2025	91.08	88.83	88.83	91.5	88.71	1.11M
October 09, 2025	92.59	90.1	90.1	94	89.04	858,754
October 08, 2025	90.64	90.31	90.31	91	89.15	615,736
October 07, 2025	91.07	89.9	89.9	92.55	89.03	1.13M
October 06, 2025	90.02	89.19	89.19	90.88	87.95	567,103
October 03, 2025	90.27	90.41	90.41	90.9	89.35	1.03M
October 02, 2025	89.72	89.98	89.98	90.84	89.44	693,400
October 01, 2025	88.94	90.18	90.18	90.3	88.44	993,400
September 30, 2025	85.26	88.84	88.84	89.02	84.68	1.2M
September 29, 2025	85.12	85.2	85.2	86.21	83.38	906,629
September 26, 2025	83.55	84.72	84.72	85.02	83.19	770,000
September 25, 2025	82.79	83.39	83.39	83.92	82.3	766,000
September 24, 2025	85.74	83.39	83.39	85.97	83	1.24M
September 23, 2025	87.38	86.09	86.09	88	85.81	681,230
September 22, 2025	88.31	86.89	86.89	88.31	86.48	740,508
September 19, 2025	90.79	88.3	88.3	90.79	87.76	1.44M
September 18, 2025	90.52	90.94	90.94	91.03	89.21	1.14M
September 17, 2025	94.01	90.34	90.34	96.41	90.05	905,591
September 16, 2025	95.15	93.93	93.93	95.95	93.22	512,135
September 15, 2025	96.52	94.97	94.97	96.52	94.3	579,330
September 12, 2025	96.94	95.91	95.91	97.46	95.85	303,948
September 11, 2025	95.81	97.74	97.74	97.88	95.81	480,700
September 10, 2025	95.42	95.41	95.41	96.42	94.78	555,424
September 09, 2025	98.26	95.72	95.72	98.54	95	440,103
September 08, 2025	98.28	99.28	99.28	99.37	97.4	632,500
September 05, 2025	98.04	99.02	99.02	101.28	97.4	966,700
September 04, 2025	93.83	96.76	96.76	96.78	93.51	1.08M
September 03, 2025	92.84	93.03	93.03	93.39	91.63	479,700
September 02, 2025	93.56	93.21	93.21	94.06	92.6	586,117
August 29, 2025	96.05	95.11	95.11	96.14	94.59	707,300
August 28, 2025	96.92	95.7	95.7	96.92	94.59	719,847
August 27, 2025	96.84	96.17	96.17	97.84	96.06	882,500
August 26, 2025	98.94	97.34	97.34	99.44	97.31	1.49M
August 25, 2025	98.68	99.07	99.07	99.27	97.6	883,700
August 22, 2025	93.53	99.48	99.48	99.78	91.92	1.32M
August 21, 2025	91.95	92.43	92.43	93.56	90.64	1.01M
August 20, 2025	97.03	92.82	92.82	97.81	92.59	1.07M
August 19, 2025	97.49	98.5	98.5	99.09	97.43	445,100
August 18, 2025	99.57	97.13	97.13	99.72	96.79	672,155
August 15, 2025	100.66	99.51	99.51	101.08	99.07	809,300

Louisiana-Pacific Corporation (LPX) NYSE